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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,585.5 | 2,615 | 2,546.5 | 2,568.5 | -14 | -0.5% | 2,264,200 |
2021/10/11 | 2,529 | 2,589.5 | 2,516 | 2,582.5 | +50.5 | +2% | 2,298,500 |
2021/10/08 | 2,526 | 2,579 | 2,525 | 2,532 | +4 | +0.2% | 3,059,700 |
2021/10/07 | 2,535 | 2,573 | 2,505 | 2,528 | -30.5 | -1.2% | 2,700,200 |
2021/10/06 | 2,611 | 2,638 | 2,532 | 2,558.5 | -50 | -1.9% | 3,079,900 |
2021/10/05 | 2,628 | 2,645 | 2,568 | 2,608.5 | -41 | -1.5% | 3,090,700 |
2021/10/04 | 2,617 | 2,671 | 2,602.5 | 2,649.5 | +68 | +2.6% | 3,198,000 |
2021/10/01 | 2,652.5 | 2,669.5 | 2,555.5 | 2,581.5 | -86 | -3.2% | 2,783,800 |
2021/09/30 | 2,651.5 | 2,699.5 | 2,630 | 2,667.5 | +1 | ±0% | 4,248,400 |
2021/09/29 | 2,655 | 2,666.5 | 2,622 | 2,666.5 | -54.5 | -2% | 3,448,600 |
2021/09/28 | 2,680 | 2,726 | 2,649 | 2,721 | +44 | +1.6% | 3,084,500 |
2021/09/27 | 2,695.5 | 2,738 | 2,674.5 | 2,677 | +17 | +0.6% | 3,102,800 |
2021/09/24 | 2,627.5 | 2,683 | 2,598 | 2,660 | +76 | +2.9% | 4,928,600 |
2021/09/22 | 2,522.5 | 2,615 | 2,522.5 | 2,584 | +61.5 | +2.4% | 3,553,300 |
2021/09/21 | 2,467.5 | 2,539 | 2,443.5 | 2,522.5 | +28 | +1.1% | 5,021,700 |
2021/09/17 | 2,567 | 2,576.5 | 2,477 | 2,494.5 | -67.5 | -2.6% | 10,669,300 |
2021/09/16 | 2,628 | 2,645 | 2,557 | 2,562 | -62.5 | -2.4% | 3,085,000 |
2021/09/15 | 2,665 | 2,670.5 | 2,604.5 | 2,624.5 | -85.5 | -3.2% | 3,741,900 |
2021/09/14 | 2,703 | 2,733 | 2,688.5 | 2,710 | +13 | +0.5% | 2,352,700 |
2021/09/13 | 2,717 | 2,728 | 2,672.5 | 2,697 | -47.5 | -1.7% | 2,616,400 |
2021/09/10 | 2,696.5 | 2,744.5 | 2,689 | 2,744.5 | +49.5 | +1.8% | 3,386,400 |
2021/09/09 | 2,710.5 | 2,723.5 | 2,686.5 | 2,695 | -2 | -0.1% | 2,495,300 |
2021/09/08 | 2,659 | 2,697 | 2,640.5 | 2,697 | +1 | ±0% | 2,837,900 |
2021/09/07 | 2,719 | 2,723 | 2,685 | 2,696 | +9.5 | +0.4% | 1,906,400 |
2021/09/06 | 2,659.5 | 2,705.5 | 2,650.5 | 2,686.5 | +67 | +2.6% | 2,720,200 |
2021/09/03 | 2,554.5 | 2,629 | 2,544 | 2,619.5 | +66.5 | +2.6% | 3,181,400 |
2021/09/02 | 2,558 | 2,575 | 2,538 | 2,553 | +3.5 | +0.1% | 2,323,800 |
2021/09/01 | 2,516 | 2,557 | 2,514.5 | 2,549.5 | +25.5 | +1% | 1,660,700 |
2021/08/31 | 2,505 | 2,536 | 2,485.5 | 2,524 | -3.5 | -0.1% | 2,642,300 |
2021/08/30 | 2,506.5 | 2,534.5 | 2,501.5 | 2,527.5 | +54.5 | +2.2% | 2,736,400 |
2021/08/27 | 2,481.5 | 2,499 | 2,464.5 | 2,473 | -13.5 | -0.5% | 2,409,800 |
2021/08/26 | 2,498.5 | 2,514.5 | 2,482 | 2,486.5 | +8.5 | +0.3% | 1,628,700 |
2021/08/25 | 2,466.5 | 2,505 | 2,463 | 2,478 | +8 | +0.3% | 1,484,400 |
2021/08/24 | 2,452.5 | 2,479.5 | 2,452.5 | 2,470 | +40 | +1.6% | 2,177,700 |
2021/08/23 | 2,425.5 | 2,445.5 | 2,415 | 2,430 | +23 | +1% | 2,440,700 |
2021/08/20 | 2,408 | 2,434.5 | 2,398 | 2,407 | -0.5 | ±0% | 2,441,600 |
2021/08/19 | 2,429 | 2,433.5 | 2,405.5 | 2,407.5 | -34.5 | -1.4% | 1,832,200 |
2021/08/18 | 2,420 | 2,464 | 2,420 | 2,442 | -3.5 | -0.1% | 1,364,800 |
2021/08/17 | 2,467.5 | 2,476 | 2,437.5 | 2,445.5 | -23.5 | -1% | 1,258,200 |
2021/08/16 | 2,485 | 2,492 | 2,440.5 | 2,469 | -47.5 | -1.9% | 1,912,000 |
2021/08/13 | 2,527 | 2,535 | 2,507 | 2,516.5 | -12 | -0.5% | 1,876,200 |
2021/08/12 | 2,550.5 | 2,580 | 2,525.5 | 2,528.5 | -38.5 | -1.5% | 1,682,200 |
2021/08/11 | 2,544 | 2,586 | 2,526.5 | 2,567 | +56 | +2.2% | 2,555,300 |
2021/08/10 | 2,592.5 | 2,607.5 | 2,505 | 2,511 | -82 | -3.2% | 3,735,600 |
2021/08/06 | 2,593.5 | 2,606 | 2,570.5 | 2,593 | +3 | +0.1% | 1,800,900 |
2021/08/05 | 2,567 | 2,604 | 2,555 | 2,590 | -1.5 | -0.1% | 1,069,800 |
2021/08/04 | 2,585 | 2,605 | 2,577 | 2,591.5 | +7.5 | +0.3% | 1,279,400 |
2021/08/03 | 2,585 | 2,602 | 2,567.5 | 2,584 | -17.5 | -0.7% | 928,300 |
2021/08/02 | 2,583 | 2,617.5 | 2,568 | 2,601.5 | +49 | +1.9% | 1,676,300 |
2021/07/30 | 2,573.5 | 2,584 | 2,551 | 2,552.5 | -27 | -1% | 1,969,600 |
751~
800
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