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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,460 | 2,491 | 2,445 | 2,488 | +17.5 | +0.7% | 2,208,900 |
2021/03/02 | 2,452.5 | 2,489 | 2,442.5 | 2,470.5 | +11.5 | +0.5% | 2,051,600 |
2021/03/01 | 2,437 | 2,496 | 2,430 | 2,459 | +59 | +2.5% | 2,710,000 |
2021/02/26 | 2,473.5 | 2,491.5 | 2,388 | 2,400 | -93 | -3.7% | 4,092,600 |
2021/02/25 | 2,529 | 2,535.5 | 2,465 | 2,493 | -8 | -0.3% | 3,408,400 |
2021/02/24 | 2,445 | 2,556 | 2,422 | 2,501 | +106 | +4.4% | 4,786,300 |
2021/02/22 | 2,412.5 | 2,436 | 2,389 | 2,395 | +25 | +1.1% | 1,643,200 |
2021/02/19 | 2,387 | 2,395.5 | 2,357.5 | 2,370 | -30 | -1.3% | 2,855,300 |
2021/02/18 | 2,444 | 2,454 | 2,389.5 | 2,400 | -51.5 | -2.1% | 2,985,900 |
2021/02/17 | 2,499.5 | 2,508 | 2,429 | 2,451.5 | -30.5 | -1.2% | 2,103,700 |
2021/02/16 | 2,453 | 2,505.5 | 2,447 | 2,482 | +47.5 | +2% | 3,017,000 |
2021/02/15 | 2,430.5 | 2,451 | 2,396 | 2,434.5 | +13 | +0.5% | 2,605,900 |
2021/02/12 | 2,380 | 2,425 | 2,378 | 2,421.5 | +53.5 | +2.3% | 2,801,300 |
2021/02/10 | 2,364.5 | 2,387 | 2,353 | 2,368 | -16.5 | -0.7% | 2,674,300 |
2021/02/09 | 2,401 | 2,410 | 2,362.5 | 2,384.5 | -22.5 | -0.9% | 4,448,800 |
2021/02/08 | 2,382 | 2,445.5 | 2,360 | 2,407 | +51.5 | +2.2% | 4,905,000 |
2021/02/05 | 2,294 | 2,356 | 2,275 | 2,355.5 | +94.5 | +4.2% | 4,835,300 |
2021/02/04 | 2,270 | 2,313.5 | 2,245.5 | 2,261 | +27 | +1.2% | 3,920,800 |
2021/02/03 | 2,141.5 | 2,244.5 | 2,138 | 2,234 | +91 | +4.2% | 4,305,200 |
2021/02/02 | 2,138.5 | 2,153.5 | 2,117 | 2,143 | +23 | +1.1% | 2,049,500 |
2021/02/01 | 2,117.5 | 2,152.5 | 2,113 | 2,120 | +1.5 | +0.1% | 2,465,400 |
2021/01/29 | 2,087 | 2,136 | 2,080.5 | 2,118.5 | +68.5 | +3.3% | 4,048,300 |
2021/01/28 | 2,050 | 2,068 | 2,026 | 2,050 | -60 | -2.8% | 8,474,000 |
2021/01/27 | 2,055.5 | 2,111.5 | 2,051 | 2,110 | +52 | +2.5% | 2,978,900 |
2021/01/26 | 2,040 | 2,061.5 | 2,032 | 2,058 | +3.5 | +0.2% | 2,149,300 |
2021/01/25 | 2,050 | 2,056 | 2,031.5 | 2,054.5 | +18.5 | +0.9% | 2,069,500 |
2021/01/22 | 2,021.5 | 2,045 | 2,021.5 | 2,036 | -10 | -0.5% | 2,197,100 |
2021/01/21 | 2,076.5 | 2,090 | 2,042 | 2,046 | +2 | +0.1% | 3,022,500 |
2021/01/20 | 2,059.5 | 2,063 | 2,025.5 | 2,044 | -29 | -1.4% | 3,049,500 |
2021/01/19 | 2,036.5 | 2,086 | 2,036.5 | 2,073 | +42 | +2.1% | 2,518,800 |
2021/01/18 | 2,041 | 2,047 | 2,014.5 | 2,031 | -32 | -1.6% | 1,724,200 |
2021/01/15 | 2,078.5 | 2,087.5 | 2,057 | 2,063 | -19 | -0.9% | 2,226,000 |
2021/01/14 | 2,074.5 | 2,103.5 | 2,061.5 | 2,082 | +17 | +0.8% | 2,769,700 |
2021/01/13 | 2,050 | 2,071 | 2,037 | 2,065 | -9.5 | -0.5% | 3,090,700 |
2021/01/12 | 2,079 | 2,087 | 2,053.5 | 2,074.5 | -30 | -1.4% | 4,383,800 |
2021/01/08 | 2,124.5 | 2,133 | 2,076 | 2,104.5 | -32 | -1.5% | 4,228,100 |
901~
950
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