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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,599 | 2,609.5 | 2,555.5 | 2,579.5 | -22.5 | -0.9% | 1,969,300 |
2021/07/28 | 2,602 | 2,627.5 | 2,594.5 | 2,602 | -40 | -1.5% | 2,754,000 |
2021/07/27 | 2,608 | 2,645.5 | 2,591 | 2,642 | +69 | +2.7% | 2,258,900 |
2021/07/26 | 2,629.5 | 2,629.5 | 2,559 | 2,573 | +26 | +1% | 3,003,900 |
2021/07/21 | 2,600 | 2,633 | 2,547 | 2,547 | -16.5 | -0.6% | 2,461,900 |
2021/07/20 | 2,608.5 | 2,630.5 | 2,552 | 2,563.5 | -95 | -3.6% | 3,698,800 |
2021/07/19 | 2,676 | 2,688.5 | 2,651 | 2,658.5 | -44.5 | -1.6% | 2,564,800 |
2021/07/16 | 2,678 | 2,711 | 2,673 | 2,703 | +8.5 | +0.3% | 2,936,100 |
2021/07/15 | 2,695 | 2,714.5 | 2,676 | 2,694.5 | -1 | ±0% | 2,087,700 |
2021/07/14 | 2,693 | 2,722 | 2,682 | 2,695.5 | -36 | -1.3% | 2,355,600 |
2021/07/13 | 2,726 | 2,752 | 2,713.5 | 2,731.5 | +45.5 | +1.7% | 2,586,300 |
2021/07/12 | 2,700 | 2,701 | 2,647.5 | 2,686 | +68.5 | +2.6% | 2,523,400 |
2021/07/09 | 2,616 | 2,626.5 | 2,583.5 | 2,617.5 | -10.5 | -0.4% | 4,498,400 |
2021/07/08 | 2,613 | 2,648 | 2,610.5 | 2,628 | +4.5 | +0.2% | 4,104,600 |
2021/07/07 | 2,590.5 | 2,632.5 | 2,578.5 | 2,623.5 | -9 | -0.3% | 2,113,500 |
2021/07/06 | 2,644.5 | 2,644.5 | 2,625.5 | 2,632.5 | +3.5 | +0.1% | 1,484,300 |
2021/07/05 | 2,608.5 | 2,654 | 2,605.5 | 2,629 | +18 | +0.7% | 1,794,700 |
2021/07/02 | 2,604.5 | 2,636 | 2,592 | 2,611 | +31 | +1.2% | 2,688,500 |
2021/07/01 | 2,568.5 | 2,588.5 | 2,565 | 2,580 | +7 | +0.3% | 2,712,900 |
2021/06/30 | 2,626 | 2,642.5 | 2,573 | 2,573 | -44 | -1.7% | 2,772,800 |
2021/06/29 | 2,611 | 2,620 | 2,588 | 2,617 | -37 | -1.4% | 1,891,300 |
2021/06/28 | 2,646.5 | 2,668 | 2,639.5 | 2,654 | -16.5 | -0.6% | 1,860,800 |
2021/06/25 | 2,693 | 2,703 | 2,667 | 2,670.5 | +27.5 | +1% | 2,212,400 |
2021/06/24 | 2,631 | 2,666.5 | 2,617 | 2,643 | -40 | -1.5% | 2,853,400 |
2021/06/23 | 2,688 | 2,710 | 2,677 | 2,683 | -31 | -1.1% | 2,695,300 |
2021/06/22 | 2,699.5 | 2,731 | 2,691 | 2,714 | +106 | +4.1% | 3,552,300 |
2021/06/21 | 2,608.5 | 2,612.5 | 2,548.5 | 2,608 | -64 | -2.4% | 3,747,900 |
2021/06/18 | 2,725 | 2,740 | 2,662 | 2,672 | -54.5 | -2% | 5,732,600 |
2021/06/17 | 2,736.5 | 2,767.5 | 2,704.5 | 2,726.5 | -8.5 | -0.3% | 3,532,900 |
2021/06/16 | 2,747.5 | 2,785.5 | 2,733 | 2,735 | -13 | -0.5% | 2,861,700 |
2021/06/15 | 2,711.5 | 2,757 | 2,711.5 | 2,748 | +49 | +1.8% | 2,208,700 |
2021/06/14 | 2,729.5 | 2,748.5 | 2,681.5 | 2,699 | +4 | +0.1% | 2,266,200 |
2021/06/11 | 2,722 | 2,733 | 2,668.5 | 2,695 | -52 | -1.9% | 5,426,500 |
2021/06/10 | 2,774 | 2,816.5 | 2,745.5 | 2,747 | -20.5 | -0.7% | 5,028,800 |
2021/06/09 | 2,737 | 2,789 | 2,721.5 | 2,767.5 | +65.5 | +2.4% | 5,428,400 |
2021/06/08 | 2,670 | 2,709 | 2,666.5 | 2,702 | +0.5 | ±0% | 1,787,900 |
2021/06/07 | 2,677.5 | 2,705 | 2,638 | 2,701.5 | +24.5 | +0.9% | 1,992,500 |
2021/06/04 | 2,687.5 | 2,692 | 2,653.5 | 2,677 | -28.5 | -1.1% | 1,985,000 |
2021/06/03 | 2,700 | 2,737 | 2,684.5 | 2,705.5 | +3 | +0.1% | 2,442,200 |
2021/06/02 | 2,618 | 2,704 | 2,576 | 2,702.5 | +134.5 | +5.2% | 3,586,200 |
2021/06/01 | 2,571 | 2,590 | 2,541.5 | 2,568 | +18.5 | +0.7% | 1,733,300 |
2021/05/31 | 2,600 | 2,603.5 | 2,537.5 | 2,549.5 | -66 | -2.5% | 2,469,600 |
2021/05/28 | 2,587 | 2,641.5 | 2,566.5 | 2,615.5 | +64.5 | +2.5% | 3,685,600 |
2021/05/27 | 2,530.5 | 2,564.5 | 2,495 | 2,551 | +5.5 | +0.2% | 7,280,600 |
2021/05/26 | 2,519.5 | 2,556.5 | 2,511.5 | 2,545.5 | +16.5 | +0.7% | 2,155,500 |
2021/05/25 | 2,527.5 | 2,539 | 2,495.5 | 2,529 | +6.5 | +0.3% | 1,991,100 |
2021/05/24 | 2,514 | 2,541.5 | 2,513.5 | 2,522.5 | +21 | +0.8% | 1,938,700 |
2021/05/21 | 2,493.5 | 2,526 | 2,481.5 | 2,501.5 | -19.5 | -0.8% | 2,189,000 |
2021/05/20 | 2,517 | 2,550.5 | 2,510 | 2,521 | -17 | -0.7% | 2,477,800 |
2021/05/19 | 2,544.5 | 2,552.5 | 2,517.5 | 2,538 | -29.5 | -1.1% | 2,658,400 |
801~
850
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