三井不動産の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/23 | 2,294 | 2,308.5 | 2,277.5 | 2,284.5 | +4.5 | +0.2% | 1,865,800 |
2021/12/22 | 2,273 | 2,302 | 2,269.5 | 2,280 | +31 | +1.4% | 2,745,500 |
2021/12/21 | 2,257 | 2,269 | 2,229 | 2,249 | +37.5 | +1.7% | 4,236,900 |
2021/12/20 | 2,255.5 | 2,269.5 | 2,211 | 2,211.5 | -71.5 | -3.1% | 4,902,100 |
2021/12/17 | 2,310 | 2,324.5 | 2,266 | 2,283 | -54.5 | -2.3% | 8,140,800 |
2021/12/16 | 2,330 | 2,346.5 | 2,316.5 | 2,337.5 | +9 | +0.4% | 3,246,600 |
2021/12/15 | 2,333 | 2,346.5 | 2,318 | 2,328.5 | +1 | ±0% | 2,585,900 |
2021/12/14 | 2,356.5 | 2,377.5 | 2,314.5 | 2,327.5 | -38 | -1.6% | 3,159,400 |
2021/12/13 | 2,406 | 2,415.5 | 2,357 | 2,365.5 | -22 | -0.9% | 2,755,600 |
2021/12/10 | 2,390.5 | 2,440.5 | 2,382.5 | 2,387.5 | -33 | -1.4% | 2,881,000 |
2021/12/09 | 2,424.5 | 2,459.5 | 2,413 | 2,420.5 | -22.5 | -0.9% | 3,334,600 |
2021/12/08 | 2,386.5 | 2,488 | 2,340.5 | 2,443 | -93.5 | -3.7% | 9,959,800 |
2021/12/07 | 2,481.5 | 2,548 | 2,473.5 | 2,536.5 | +79.5 | +3.2% | 3,606,000 |
2021/12/06 | 2,447.5 | 2,463 | 2,423 | 2,457 | +8 | +0.3% | 2,165,200 |
2021/12/03 | 2,384 | 2,456 | 2,381 | 2,449 | +80 | +3.4% | 3,382,900 |
2021/12/02 | 2,379.5 | 2,399 | 2,359.5 | 2,369 | -34.5 | -1.4% | 3,325,700 |
2021/12/01 | 2,356 | 2,438.5 | 2,356 | 2,403.5 | +67.5 | +2.9% | 3,618,200 |
2021/11/30 | 2,393.5 | 2,428 | 2,334.5 | 2,336 | -41 | -1.7% | 6,355,300 |
2021/11/29 | 2,384.5 | 2,418.5 | 2,366.5 | 2,377 | -56.5 | -2.3% | 3,373,800 |
2021/11/26 | 2,501.5 | 2,503 | 2,426.5 | 2,433.5 | -90 | -3.6% | 3,485,100 |
2021/11/25 | 2,526.5 | 2,544.5 | 2,506.5 | 2,523.5 | +18.5 | +0.7% | 1,984,600 |
2021/11/24 | 2,527 | 2,593.5 | 2,501 | 2,505 | -38 | -1.5% | 2,543,800 |
2021/11/22 | 2,519.5 | 2,547.5 | 2,502 | 2,543 | +2.5 | +0.1% | 1,930,200 |
2021/11/19 | 2,544 | 2,564 | 2,530.5 | 2,540.5 | -35 | -1.4% | 2,164,800 |
2021/11/18 | 2,576 | 2,584 | 2,552 | 2,575.5 | -6 | -0.2% | 1,698,300 |
2021/11/17 | 2,615 | 2,621 | 2,577 | 2,581.5 | -43.5 | -1.7% | 1,904,000 |
2021/11/16 | 2,650 | 2,666.5 | 2,620.5 | 2,625 | -26.5 | -1% | 1,846,800 |
2021/11/15 | 2,664.5 | 2,674 | 2,643.5 | 2,651.5 | -9 | -0.3% | 1,463,400 |
2021/11/12 | 2,562 | 2,661.5 | 2,558 | 2,660.5 | +118.5 | +4.7% | 3,278,800 |
2021/11/11 | 2,555 | 2,571.5 | 2,517 | 2,542 | -14 | -0.5% | 2,207,000 |
2021/11/10 | 2,585.5 | 2,591.5 | 2,549 | 2,556 | -29.5 | -1.1% | 2,054,300 |
2021/11/09 | 2,676 | 2,676 | 2,585.5 | 2,585.5 | -91.5 | -3.4% | 2,633,800 |
2021/11/08 | 2,692.5 | 2,712.5 | 2,646 | 2,677 | +18 | +0.7% | 2,746,700 |
2021/11/05 | 2,677 | 2,684.5 | 2,645.5 | 2,659 | +24 | +0.9% | 2,798,600 |
2021/11/04 | 2,658 | 2,662.5 | 2,611 | 2,635 | +5.5 | +0.2% | 1,721,600 |
2021/11/02 | 2,652.5 | 2,670 | 2,609 | 2,629.5 | -39 | -1.5% | 1,762,800 |
2021/11/01 | 2,616 | 2,671 | 2,597 | 2,668.5 | +70 | +2.7% | 2,393,300 |
2021/10/29 | 2,598 | 2,618.5 | 2,565 | 2,598.5 | -25 | -1% | 2,405,200 |
2021/10/28 | 2,590.5 | 2,633 | 2,582 | 2,623.5 | +9.5 | +0.4% | 1,665,900 |
2021/10/27 | 2,612 | 2,632 | 2,601.5 | 2,614 | -7 | -0.3% | 1,299,300 |
2021/10/26 | 2,642 | 2,659.5 | 2,613 | 2,621 | +6.5 | +0.2% | 1,655,100 |
2021/10/25 | 2,623 | 2,649.5 | 2,607 | 2,614.5 | +3 | +0.1% | 1,281,900 |
2021/10/22 | 2,601 | 2,634 | 2,587 | 2,611.5 | -15.5 | -0.6% | 1,495,500 |
2021/10/21 | 2,689.5 | 2,709.5 | 2,617.5 | 2,627 | -8 | -0.3% | 2,290,900 |
2021/10/20 | 2,632.5 | 2,646 | 2,619.5 | 2,635 | +21.5 | +0.8% | 1,859,000 |
2021/10/19 | 2,640 | 2,647.5 | 2,601 | 2,613.5 | -23.5 | -0.9% | 1,859,000 |
2021/10/18 | 2,636 | 2,640.5 | 2,606 | 2,637 | -2.5 | -0.1% | 1,601,900 |
2021/10/15 | 2,592.5 | 2,641 | 2,578 | 2,639.5 | +62 | +2.4% | 2,249,200 |
2021/10/14 | 2,572 | 2,579.5 | 2,545 | 2,577.5 | -4.5 | -0.2% | 1,809,800 |
2021/10/13 | 2,586 | 2,610 | 2,570 | 2,582 | +13.5 | +0.5% | 1,829,900 |
701~
750
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「三井不」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
三井不 | 131,500円 | +9.1% | -2.9% | 2.28% | 15.52倍 | 1.17倍 |
|
三菱地所と並ぶ総合不動産の双璧。ビル賃貸主力。マンション分譲、非保有不動産事業を拡大 |
菱地所 | 226,600円 | +6.1% | +4.5% | 1.90% | 16.39倍 | 1.18倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
住友不 | 460,400円 | +3.3% | +4.7% | 1.52% | 11.48倍 | 1.06倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
大東建 | 1,688,000円 | +5.7% | +13.1% | 3.73% | 13.21倍 | 2.47倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向5割メド |
ヒューリック | 143,100円 | +32.2% | +9.1% | 3.77% | 11.07倍 | 1.37倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
市場注目の銘柄
チャート関連のコラム