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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,307 | 2,328 | 2,293 | 2,304 | +38.5 | +1.7% | 2,513,200 |
2020/12/15 | 2,267.5 | 2,292.5 | 2,250 | 2,265.5 | -2.5 | -0.1% | 2,138,200 |
2020/12/14 | 2,239 | 2,298 | 2,227 | 2,268 | +15.5 | +0.7% | 1,651,800 |
2020/12/11 | 2,258.5 | 2,271 | 2,236.5 | 2,252.5 | -4 | -0.2% | 2,379,800 |
2020/12/10 | 2,251.5 | 2,289.5 | 2,245 | 2,256.5 | +20.5 | +0.9% | 2,966,000 |
2020/12/09 | 2,229.5 | 2,255 | 2,226 | 2,236 | +14.5 | +0.7% | 2,143,200 |
2020/12/08 | 2,215.5 | 2,238.5 | 2,210 | 2,221.5 | -18.5 | -0.8% | 1,831,600 |
2020/12/07 | 2,272 | 2,283 | 2,240 | 2,240 | -31 | -1.4% | 2,574,700 |
2020/12/04 | 2,311 | 2,312 | 2,270.5 | 2,271 | -52 | -2.2% | 3,441,300 |
2020/12/03 | 2,312.5 | 2,335.5 | 2,292.5 | 2,323 | +60.5 | +2.7% | 4,770,100 |
2020/12/02 | 2,269 | 2,281 | 2,238.5 | 2,262.5 | +22 | +1% | 3,311,700 |
2020/12/01 | 2,197.5 | 2,264 | 2,190.5 | 2,240.5 | +59 | +2.7% | 3,898,500 |
2020/11/30 | 2,238.5 | 2,257 | 2,181 | 2,181.5 | -120.5 | -5.2% | 7,296,300 |
2020/11/27 | 2,320 | 2,332.5 | 2,276.5 | 2,302 | +42.5 | +1.9% | 3,867,100 |
2020/11/26 | 2,247 | 2,266.5 | 2,224.5 | 2,259.5 | -10 | -0.4% | 2,047,200 |
2020/11/25 | 2,291 | 2,303.5 | 2,261.5 | 2,269.5 | +32 | +1.4% | 4,541,900 |
2020/11/24 | 2,205 | 2,273 | 2,194 | 2,237.5 | +59 | +2.7% | 4,489,600 |
2020/11/20 | 2,149.5 | 2,181.5 | 2,123.5 | 2,178.5 | -3 | -0.1% | 2,636,400 |
2020/11/19 | 2,119.5 | 2,184 | 2,115.5 | 2,181.5 | +19 | +0.9% | 3,259,900 |
2020/11/18 | 2,134.5 | 2,187.5 | 2,109 | 2,162.5 | -2 | -0.1% | 3,827,000 |
2020/11/17 | 2,182 | 2,188 | 2,115 | 2,164.5 | +35 | +1.6% | 4,408,000 |
2020/11/16 | 2,088 | 2,150 | 2,076.5 | 2,129.5 | +131.5 | +6.6% | 4,420,500 |
2020/11/13 | 2,084 | 2,084 | 1,988 | 1,998 | -103 | -4.9% | 4,447,800 |
2020/11/12 | 2,118 | 2,153 | 2,060 | 2,101 | -66.5 | -3.1% | 5,117,900 |
2020/11/11 | 2,126 | 2,193 | 2,086 | 2,167.5 | +103.5 | +5% | 7,745,000 |
2020/11/10 | 1,990 | 2,067 | 1,983 | 2,064 | +218 | +11.8% | 9,801,700 |
2020/11/09 | 1,872 | 1,888.5 | 1,840 | 1,846 | -9 | -0.5% | 3,962,600 |
2020/11/06 | 1,776.5 | 1,882 | 1,720.5 | 1,855 | -81.5 | -4.2% | 8,913,400 |
2020/11/05 | 1,927.5 | 1,936.5 | 1,896 | 1,936.5 | +21.5 | +1.1% | 3,821,300 |
2020/11/04 | 1,884 | 1,928 | 1,872 | 1,915 | +75 | +4.1% | 3,410,100 |
2020/11/02 | 1,792.5 | 1,852 | 1,785 | 1,840 | +65.5 | +3.7% | 2,418,200 |
2020/10/30 | 1,792.5 | 1,800 | 1,767 | 1,774.5 | -21 | -1.2% | 2,226,800 |
2020/10/29 | 1,764 | 1,799.5 | 1,738 | 1,795.5 | +23.5 | +1.3% | 2,894,300 |
2020/10/28 | 1,816 | 1,817.5 | 1,764 | 1,772 | -74 | -4% | 2,862,300 |
2020/10/27 | 1,870 | 1,873.5 | 1,821 | 1,846 | -47 | -2.5% | 2,274,600 |
2020/10/26 | 1,881.5 | 1,907.5 | 1,877 | 1,893 | +11.5 | +0.6% | 1,390,000 |
2020/10/23 | 1,884.5 | 1,898 | 1,862 | 1,881.5 | -6.5 | -0.3% | 1,921,400 |
2020/10/22 | 1,905 | 1,908.5 | 1,873 | 1,888 | -35 | -1.8% | 2,204,200 |
2020/10/21 | 1,902 | 1,929.5 | 1,897.5 | 1,923 | +35.5 | +1.9% | 2,338,000 |
2020/10/20 | 1,902.5 | 1,913 | 1,874.5 | 1,887.5 | -28 | -1.5% | 1,839,900 |
2020/10/19 | 1,883 | 1,922.5 | 1,882.5 | 1,915.5 | +40.5 | +2.2% | 1,867,300 |
2020/10/16 | 1,882 | 1,888.5 | 1,866.5 | 1,875 | -25.5 | -1.3% | 1,604,800 |
2020/10/15 | 1,901.5 | 1,922 | 1,883.5 | 1,900.5 | -1 | -0.1% | 1,676,500 |
2020/10/14 | 1,937.5 | 1,939.5 | 1,900 | 1,901.5 | -38 | -2% | 2,039,900 |
2020/10/13 | 1,900 | 1,939.5 | 1,899.5 | 1,939.5 | +50 | +2.6% | 2,807,000 |
2020/10/12 | 1,872.5 | 1,903.5 | 1,868 | 1,889.5 | +28 | +1.5% | 2,029,500 |
2020/10/09 | 1,914.5 | 1,914.5 | 1,859 | 1,861.5 | -52.5 | -2.7% | 2,318,200 |
2020/10/08 | 1,909.5 | 1,926 | 1,890.5 | 1,914 | +5 | +0.3% | 2,475,700 |
2020/10/07 | 1,893 | 1,909.5 | 1,884 | 1,909 | +1 | +0.1% | 1,812,400 |
2020/10/06 | 1,917.5 | 1,929.5 | 1,889 | 1,908 | -12 | -0.6% | 1,929,900 |
951~
1000
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