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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,886 | 1,923.5 | 1,880 | 1,920 | +69 | +3.7% | 2,924,000 |
2020/10/02 | 1,842 | 1,886.5 | 1,832.5 | 1,851 | - | - | 3,502,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,864 | 1,872.5 | 1,826.5 | 1,826.5 | -56 | -3% | 4,093,400 |
2020/09/29 | 1,910.5 | 1,922 | 1,869 | 1,882.5 | -42 | -2.2% | 4,552,300 |
2020/09/28 | 1,879.5 | 1,927.5 | 1,878 | 1,924.5 | +58.5 | +3.1% | 3,385,600 |
2020/09/25 | 1,910 | 1,912 | 1,850.5 | 1,866 | -20.5 | -1.1% | 3,839,100 |
2020/09/24 | 1,910.5 | 1,915 | 1,871.5 | 1,886.5 | -62.5 | -3.2% | 4,324,300 |
2020/09/23 | 1,930 | 1,955.5 | 1,918 | 1,949 | -52 | -2.6% | 4,058,900 |
2020/09/18 | 1,969 | 2,020.5 | 1,957.5 | 2,001 | +38.5 | +2% | 7,081,200 |
2020/09/17 | 1,971 | 1,989.5 | 1,956.5 | 1,962.5 | -12.5 | -0.6% | 2,146,900 |
2020/09/16 | 2,010 | 2,011.5 | 1,972.5 | 1,975 | -30.5 | -1.5% | 2,012,700 |
2020/09/15 | 2,009.5 | 2,016.5 | 1,970.5 | 2,005.5 | -15.5 | -0.8% | 3,466,600 |
2020/09/14 | 1,992 | 2,029 | 1,981 | 2,021 | +36.5 | +1.8% | 3,944,000 |
2020/09/11 | 1,979.5 | 1,998 | 1,950 | 1,984.5 | +7.5 | +0.4% | 4,527,400 |
2020/09/10 | 1,934 | 1,981 | 1,931 | 1,977 | +43 | +2.2% | 3,557,700 |
2020/09/09 | 1,939 | 1,965 | 1,922 | 1,934 | -45 | -2.3% | 5,426,900 |
2020/09/08 | 1,926.5 | 1,985 | 1,903.5 | 1,979 | +52.5 | +2.7% | 5,718,500 |
2020/09/07 | 1,884 | 1,935.5 | 1,870 | 1,926.5 | +42.5 | +2.3% | 4,103,300 |
2020/09/04 | 1,861 | 1,885 | 1,844.5 | 1,884 | -8.5 | -0.4% | 2,562,500 |
2020/09/03 | 1,899 | 1,909 | 1,880 | 1,892.5 | +13.5 | +0.7% | 3,911,200 |
2020/09/02 | 1,889.5 | 1,890.5 | 1,866.5 | 1,879 | -0.5 | ±0% | 2,341,900 |
2020/09/01 | 1,883.5 | 1,885.5 | 1,861.5 | 1,879.5 | -40.5 | -2.1% | 3,021,300 |
2020/08/31 | 1,909.5 | 1,944 | 1,896 | 1,920 | +48 | +2.6% | 4,189,600 |
2020/08/28 | 1,847.5 | 1,927 | 1,845 | 1,872 | +39.5 | +2.2% | 4,692,900 |
2020/08/27 | 1,865 | 1,875 | 1,823 | 1,832.5 | -52 | -2.8% | 2,657,000 |
2020/08/26 | 1,874.5 | 1,885.5 | 1,861.5 | 1,884.5 | -19 | -1% | 2,166,700 |
2020/08/25 | 1,894 | 1,910.5 | 1,887 | 1,903.5 | +60 | +3.3% | 3,268,400 |
2020/08/24 | 1,857 | 1,865 | 1,830.5 | 1,843.5 | -9 | -0.5% | 2,295,200 |
2020/08/21 | 1,844.5 | 1,871.5 | 1,837.5 | 1,852.5 | +16 | +0.9% | 2,180,000 |
2020/08/20 | 1,839 | 1,846.5 | 1,822.5 | 1,836.5 | -38 | -2% | 2,903,800 |
2020/08/19 | 1,808.5 | 1,875 | 1,802 | 1,874.5 | +69 | +3.8% | 3,851,900 |
2020/08/18 | 1,791 | 1,810 | 1,783 | 1,805.5 | +3.5 | +0.2% | 2,582,400 |
2020/08/17 | 1,809.5 | 1,832.5 | 1,802 | 1,802 | -7 | -0.4% | 2,806,100 |
2020/08/14 | 1,833 | 1,845.5 | 1,803 | 1,809 | -57 | -3.1% | 4,517,600 |
2020/08/13 | 1,897 | 1,905.5 | 1,853 | 1,866 | -30.5 | -1.6% | 4,630,100 |
2020/08/12 | 1,941 | 1,946 | 1,871 | 1,896.5 | -16 | -0.8% | 4,558,000 |
2020/08/11 | 1,859.5 | 1,917.5 | 1,850.5 | 1,912.5 | +142.5 | +8.1% | 6,662,400 |
2020/08/07 | 1,721.5 | 1,802.5 | 1,720.5 | 1,770 | +37.5 | +2.2% | 4,865,900 |
2020/08/06 | 1,721 | 1,742.5 | 1,703.5 | 1,732.5 | +17 | +1% | 4,540,700 |
2020/08/05 | 1,738 | 1,738 | 1,695.5 | 1,715.5 | -22.5 | -1.3% | 3,144,800 |
2020/08/04 | 1,670.5 | 1,739 | 1,670 | 1,738 | +65.5 | +3.9% | 4,171,300 |
2020/08/03 | 1,669 | 1,684 | 1,645.5 | 1,672.5 | +24.5 | +1.5% | 3,646,000 |
2020/07/31 | 1,692 | 1,695 | 1,647.5 | 1,648 | -56 | -3.3% | 4,888,500 |
2020/07/30 | 1,717.5 | 1,741.5 | 1,702 | 1,704 | -35.5 | -2% | 4,168,600 |
2020/07/29 | 1,740.5 | 1,772 | 1,728.5 | 1,739.5 | -13.5 | -0.8% | 4,669,500 |
2020/07/28 | 1,777 | 1,805.5 | 1,750 | 1,753 | -60.5 | -3.3% | 5,655,700 |
2020/07/27 | 1,808 | 1,820 | 1,789 | 1,813.5 | -13.5 | -0.7% | 4,321,000 |
2020/07/22 | 1,822 | 1,849 | 1,816 | 1,827 | -23 | -1.2% | 4,843,300 |
2020/07/21 | 1,841.5 | 1,870 | 1,838.5 | 1,850 | -10 | -0.5% | 4,245,300 |
1001~
1050
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