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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
件表示中 / 3586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 | 125,700円 | +9.1% | -2.9% | 2.39% | 14.84倍 | 1.11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 | 210,800円 | +6.1% | +4.5% | 2.04% | 15.19倍 | 1.06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 | 456,700円 | +3.3% | +4.7% | 1.53% | 11.39倍 | 1.01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 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.53倍 | 2.53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 | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03倍 | 1.36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