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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,493 | 2,579.5 | 2,485 | 2,567.5 | +99 | +4% | 3,962,700 |
2021/05/17 | 2,455 | 2,486.5 | 2,428.5 | 2,468.5 | +40 | +1.6% | 1,725,900 |
2021/05/14 | 2,416.5 | 2,447 | 2,396 | 2,428.5 | +31 | +1.3% | 2,537,400 |
2021/05/13 | 2,399 | 2,425 | 2,380 | 2,397.5 | -6.5 | -0.3% | 1,700,800 |
2021/05/12 | 2,429 | 2,436.5 | 2,377.5 | 2,404 | -44 | -1.8% | 2,870,500 |
2021/05/11 | 2,495 | 2,520.5 | 2,441 | 2,448 | -67 | -2.7% | 3,197,800 |
2021/05/10 | 2,476.5 | 2,515.5 | 2,467 | 2,515 | +57.5 | +2.3% | 2,415,800 |
2021/05/07 | 2,442.5 | 2,465.5 | 2,421.5 | 2,457.5 | +27 | +1.1% | 1,863,800 |
2021/05/06 | 2,409.5 | 2,474.5 | 2,408.5 | 2,430.5 | +60.5 | +2.6% | 3,473,100 |
2021/04/30 | 2,400 | 2,410.5 | 2,360 | 2,370 | -18.5 | -0.8% | 2,038,500 |
2021/04/28 | 2,378.5 | 2,403.5 | 2,376 | 2,388.5 | +22.5 | +1% | 1,606,400 |
2021/04/27 | 2,371.5 | 2,383.5 | 2,346 | 2,366 | -33 | -1.4% | 2,361,100 |
2021/04/26 | 2,382 | 2,402 | 2,357 | 2,399 | +7.5 | +0.3% | 1,682,900 |
2021/04/23 | 2,350 | 2,398 | 2,348 | 2,391.5 | +42 | +1.8% | 3,082,800 |
2021/04/22 | 2,336.5 | 2,359.5 | 2,310.5 | 2,349.5 | +41 | +1.8% | 2,232,500 |
2021/04/21 | 2,331 | 2,333.5 | 2,294 | 2,308.5 | -80.5 | -3.4% | 3,433,500 |
2021/04/20 | 2,444.5 | 2,450.5 | 2,375.5 | 2,389 | -79 | -3.2% | 3,145,000 |
2021/04/19 | 2,502.5 | 2,503.5 | 2,466 | 2,468 | -43 | -1.7% | 1,294,900 |
2021/04/16 | 2,476.5 | 2,518 | 2,451.5 | 2,511 | +43 | +1.7% | 2,080,300 |
2021/04/15 | 2,476 | 2,503 | 2,447.5 | 2,468 | +20.5 | +0.8% | 1,328,100 |
2021/04/14 | 2,448 | 2,458.5 | 2,421.5 | 2,447.5 | -12.5 | -0.5% | 2,070,200 |
2021/04/13 | 2,476 | 2,483.5 | 2,455 | 2,460 | -3 | -0.1% | 1,377,400 |
2021/04/12 | 2,454.5 | 2,482 | 2,444.5 | 2,463 | +25.5 | +1% | 1,940,000 |
2021/04/09 | 2,473.5 | 2,500 | 2,428 | 2,437.5 | -17 | -0.7% | 3,144,200 |
2021/04/08 | 2,502.5 | 2,505 | 2,448.5 | 2,454.5 | -38 | -1.5% | 2,467,800 |
2021/04/07 | 2,496 | 2,499.5 | 2,458 | 2,492.5 | +27.5 | +1.1% | 1,856,900 |
2021/04/06 | 2,505 | 2,516.5 | 2,440 | 2,465 | -28.5 | -1.1% | 1,792,500 |
2021/04/05 | 2,493 | 2,518.5 | 2,485 | 2,493.5 | +13.5 | +0.5% | 1,325,600 |
2021/04/02 | 2,524.5 | 2,526.5 | 2,468 | 2,480 | -30 | -1.2% | 2,113,600 |
2021/04/01 | 2,500 | 2,538 | 2,491 | 2,510 | -3.5 | -0.1% | 1,774,300 |
2021/03/31 | 2,530.5 | 2,565 | 2,511.5 | 2,513.5 | -56 | -2.2% | 2,543,900 |
2021/03/30 | 2,581 | 2,581 | 2,547 | 2,569.5 | -11.5 | -0.4% | 2,276,200 |
2021/03/29 | 2,615.5 | 2,618 | 2,555.5 | 2,581 | +9.5 | +0.4% | 3,649,500 |
2021/03/26 | 2,539.5 | 2,584.5 | 2,535 | 2,571.5 | +53.5 | +2.1% | 3,020,700 |
2021/03/25 | 2,520 | 2,563 | 2,514 | 2,518 | +22.5 | +0.9% | 2,841,000 |
2021/03/24 | 2,554.5 | 2,575.5 | 2,495.5 | 2,495.5 | -93 | -3.6% | 3,409,800 |
2021/03/23 | 2,627 | 2,654.5 | 2,588.5 | 2,588.5 | -45.5 | -1.7% | 2,187,600 |
2021/03/22 | 2,644 | 2,659 | 2,615 | 2,634 | -37.5 | -1.4% | 2,411,300 |
2021/03/19 | 2,593.5 | 2,675 | 2,591 | 2,671.5 | +64.5 | +2.5% | 4,465,400 |
2021/03/18 | 2,644 | 2,658 | 2,599.5 | 2,607 | -26.5 | -1% | 3,467,300 |
2021/03/17 | 2,630 | 2,638 | 2,578.5 | 2,633.5 | +4 | +0.2% | 3,401,200 |
2021/03/16 | 2,551 | 2,629.5 | 2,546 | 2,629.5 | +68.5 | +2.7% | 2,417,800 |
2021/03/15 | 2,559.5 | 2,580 | 2,522.5 | 2,561 | +34.5 | +1.4% | 2,501,800 |
2021/03/12 | 2,531.5 | 2,540 | 2,484 | 2,526.5 | -10 | -0.4% | 3,266,300 |
2021/03/11 | 2,575 | 2,577 | 2,511 | 2,536.5 | -39 | -1.5% | 3,512,900 |
2021/03/10 | 2,570 | 2,593.5 | 2,551 | 2,575.5 | -17 | -0.7% | 3,207,500 |
2021/03/09 | 2,540 | 2,599.5 | 2,524 | 2,592.5 | +113.5 | +4.6% | 4,378,800 |
2021/03/08 | 2,500 | 2,529 | 2,468 | 2,479 | +27 | +1.1% | 2,420,300 |
2021/03/05 | 2,493.5 | 2,499 | 2,391.5 | 2,452 | -53 | -2.1% | 3,556,000 |
2021/03/04 | 2,490.5 | 2,537.5 | 2,472 | 2,505 | +17 | +0.7% | 3,321,000 |
851~
900
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