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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,885 | 1,895 | 1,851 | 1,860 | -24.5 | -1.3% | 2,722,000 |
2020/07/17 | 1,916 | 1,917.5 | 1,884.5 | 1,884.5 | -44.5 | -2.3% | 3,138,700 |
2020/07/16 | 1,950 | 1,972 | 1,907.5 | 1,929 | +39 | +2.1% | 6,389,300 |
2020/07/15 | 1,875.5 | 1,915.5 | 1,869 | 1,890 | +30.5 | +1.6% | 6,411,300 |
2020/07/14 | 1,800 | 1,866.5 | 1,791 | 1,859.5 | +68.5 | +3.8% | 7,905,900 |
2020/07/13 | 1,741.5 | 1,793.5 | 1,712 | 1,791 | +81 | +4.7% | 9,240,000 |
2020/07/10 | 1,762.5 | 1,779.5 | 1,703.5 | 1,710 | -91.5 | -5.1% | 7,554,100 |
2020/07/09 | 1,817 | 1,835.5 | 1,795 | 1,801.5 | -55.5 | -3% | 4,652,000 |
2020/07/08 | 1,837 | 1,871 | 1,827.5 | 1,857 | -7 | -0.4% | 2,634,400 |
2020/07/07 | 1,892 | 1,908 | 1,850 | 1,864 | -30.5 | -1.6% | 3,368,100 |
2020/07/06 | 1,846.5 | 1,906 | 1,835 | 1,894.5 | +20.5 | +1.1% | 2,984,400 |
2020/07/03 | 1,892 | 1,904.5 | 1,849.5 | 1,874 | -3.5 | -0.2% | 2,287,200 |
2020/07/02 | 1,891 | 1,912 | 1,873.5 | 1,877.5 | +21.5 | +1.2% | 3,597,500 |
2020/07/01 | 1,850 | 1,883 | 1,842 | 1,856 | -53.5 | -2.8% | 4,006,600 |
2020/06/30 | 1,924 | 1,941.5 | 1,902 | 1,909.5 | +24 | +1.3% | 3,215,000 |
2020/06/29 | 1,870 | 1,898.5 | 1,858 | 1,885.5 | -37 | -1.9% | 3,524,700 |
2020/06/26 | 1,932.5 | 1,943.5 | 1,918 | 1,922.5 | +19 | +1% | 4,950,200 |
2020/06/25 | 1,956 | 1,961.5 | 1,895 | 1,903.5 | -102.5 | -5.1% | 5,004,400 |
2020/06/24 | 1,960 | 2,022 | 1,954 | 2,006 | -39.5 | -1.9% | 4,909,000 |
2020/06/23 | 2,071.5 | 2,083 | 2,028.5 | 2,045.5 | -15 | -0.7% | 2,963,400 |
2020/06/22 | 2,050 | 2,072 | 2,026 | 2,060.5 | -9.5 | -0.5% | 1,997,900 |
2020/06/19 | 2,090 | 2,090 | 2,053.5 | 2,070 | -36 | -1.7% | 6,416,800 |
2020/06/18 | 2,104.5 | 2,117 | 2,067 | 2,106 | -30.5 | -1.4% | 3,271,100 |
2020/06/17 | 2,143.5 | 2,143.5 | 2,112 | 2,136.5 | -29 | -1.3% | 2,912,600 |
2020/06/16 | 2,105.5 | 2,182 | 2,092.5 | 2,165.5 | +121 | +5.9% | 5,447,000 |
2020/06/15 | 2,136.5 | 2,145 | 2,041 | 2,044.5 | -140.5 | -6.4% | 4,564,500 |
2020/06/12 | 2,117.5 | 2,189 | 2,060 | 2,185 | +19 | +0.9% | 6,440,400 |
2020/06/11 | 2,233.5 | 2,257 | 2,163.5 | 2,166 | -116 | -5.1% | 5,069,000 |
2020/06/10 | 2,300 | 2,314.5 | 2,279 | 2,282 | -64 | -2.7% | 5,091,200 |
2020/06/09 | 2,339 | 2,381.5 | 2,314 | 2,346 | +13 | +0.6% | 4,301,700 |
2020/06/08 | 2,317.5 | 2,333 | 2,292 | 2,333 | +64 | +2.8% | 4,521,300 |
2020/06/05 | 2,207 | 2,273.5 | 2,180.5 | 2,269 | +61.5 | +2.8% | 3,329,700 |
2020/06/04 | 2,260 | 2,280 | 2,169 | 2,207.5 | -11.5 | -0.5% | 3,698,300 |
2020/06/03 | 2,233 | 2,248 | 2,190 | 2,219 | +71 | +3.3% | 5,418,100 |
2020/06/02 | 2,119 | 2,165.5 | 2,112 | 2,148 | +60.5 | +2.9% | 3,772,100 |
2020/06/01 | 2,084 | 2,101 | 2,059 | 2,087.5 | +14 | +0.7% | 3,346,200 |
1051~
1100
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