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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
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 |
801~
850
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