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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,764 | 1,809.5 | 1,670 | 1,754.5 | -209.5 | -10.7% | 13,416,800 |
2020/03/12 | 2,044 | 2,051 | 1,927.5 | 1,964 | -128.5 | -6.1% | 8,969,800 |
2020/03/11 | 2,169.5 | 2,179 | 2,080.5 | 2,092.5 | -83.5 | -3.8% | 5,310,100 |
2020/03/10 | 2,178 | 2,199.5 | 2,050.5 | 2,176 | +19.5 | +0.9% | 9,688,100 |
2020/03/09 | 2,239 | 2,270 | 2,140 | 2,156.5 | -171.5 | -7.4% | 6,291,300 |
2020/03/06 | 2,414.5 | 2,419.5 | 2,316 | 2,328 | -125 | -5.1% | 5,468,800 |
2020/03/05 | 2,475 | 2,478.5 | 2,435 | 2,453 | -35 | -1.4% | 4,170,700 |
2020/03/04 | 2,461 | 2,526 | 2,450 | 2,488 | +15 | +0.6% | 4,060,400 |
2020/03/03 | 2,514 | 2,564.5 | 2,473 | 2,473 | -31 | -1.2% | 4,579,700 |
2020/03/02 | 2,484 | 2,565.5 | 2,482 | 2,504 | +26.5 | +1.1% | 5,768,600 |
2020/02/28 | 2,583.5 | 2,583.5 | 2,457 | 2,477.5 | -159.5 | -6% | 7,311,600 |
2020/02/27 | 2,708.5 | 2,716.5 | 2,622 | 2,637 | -116.5 | -4.2% | 6,958,600 |
2020/02/26 | 2,782 | 2,786 | 2,735 | 2,753.5 | -68 | -2.4% | 5,398,000 |
2020/02/25 | 2,826.5 | 2,845 | 2,777 | 2,821.5 | -102.5 | -3.5% | 4,635,700 |
2020/02/21 | 2,932 | 2,972 | 2,920 | 2,924 | -19 | -0.6% | 2,106,000 |
2020/02/20 | 2,925 | 2,949.5 | 2,915 | 2,943 | +23 | +0.8% | 2,211,500 |
2020/02/19 | 2,958.5 | 2,965 | 2,916 | 2,920 | -24.5 | -0.8% | 1,890,200 |
2020/02/18 | 2,943.5 | 2,969.5 | 2,932.5 | 2,944.5 | +10.5 | +0.4% | 2,215,600 |
2020/02/17 | 2,941 | 2,949.5 | 2,922.5 | 2,934 | -0.5 | ±0% | 2,767,500 |
2020/02/14 | 2,915 | 2,937.5 | 2,898.5 | 2,934.5 | +11 | +0.4% | 2,785,200 |
2020/02/13 | 2,905.5 | 2,923.5 | 2,872.5 | 2,923.5 | +6.5 | +0.2% | 2,445,200 |
2020/02/12 | 2,901 | 2,918 | 2,852.5 | 2,917 | -9.5 | -0.3% | 3,749,900 |
2020/02/10 | 3,020 | 3,035 | 2,922.5 | 2,926.5 | -93.5 | -3.1% | 3,033,400 |
2020/02/07 | 2,988 | 3,024 | 2,983 | 3,020 | +54.5 | +1.8% | 2,350,400 |
2020/02/06 | 3,000 | 3,022 | 2,954.5 | 2,965.5 | -16.5 | -0.6% | 4,386,200 |
2020/02/05 | 2,957 | 2,983 | 2,933.5 | 2,982 | +24.5 | +0.8% | 2,355,300 |
2020/02/04 | 2,937.5 | 2,963.5 | 2,931.5 | 2,957.5 | +21 | +0.7% | 2,673,700 |
2020/02/03 | 2,909.5 | 2,970 | 2,904 | 2,936.5 | +25 | +0.9% | 4,235,500 |
2020/01/31 | 2,871 | 2,918 | 2,847 | 2,911.5 | +88.5 | +3.1% | 5,766,400 |
2020/01/30 | 2,847.5 | 2,848.5 | 2,795.5 | 2,823 | -48 | -1.7% | 3,552,400 |
2020/01/29 | 2,857.5 | 2,885 | 2,844.5 | 2,871 | +30 | +1.1% | 3,098,500 |
2020/01/28 | 2,848 | 2,872.5 | 2,822 | 2,841 | -17.5 | -0.6% | 3,329,300 |
2020/01/27 | 2,759.5 | 2,883.5 | 2,747 | 2,858.5 | +77 | +2.8% | 3,925,700 |
2020/01/24 | 2,748 | 2,782.5 | 2,736 | 2,781.5 | +27 | +1% | 1,870,900 |
2020/01/23 | 2,760 | 2,769 | 2,744 | 2,754.5 | -19 | -0.7% | 1,388,300 |
2020/01/22 | 2,780 | 2,812 | 2,764.5 | 2,773.5 | +22.5 | +0.8% | 2,017,900 |
2020/01/21 | 2,749.5 | 2,763 | 2,729.5 | 2,751 | -6.5 | -0.2% | 1,389,500 |
2020/01/20 | 2,747.5 | 2,771.5 | 2,747.5 | 2,757.5 | +13 | +0.5% | 964,500 |
2020/01/17 | 2,731.5 | 2,765 | 2,731.5 | 2,744.5 | +16 | +0.6% | 1,875,000 |
2020/01/16 | 2,749 | 2,760 | 2,721 | 2,728.5 | -30 | -1.1% | 2,131,100 |
2020/01/15 | 2,761.5 | 2,775.5 | 2,741.5 | 2,758.5 | -8.5 | -0.3% | 1,275,800 |
2020/01/14 | 2,792 | 2,793 | 2,755 | 2,767 | +25 | +0.9% | 2,491,000 |
2020/01/10 | 2,719.5 | 2,742 | 2,706.5 | 2,742 | +36 | +1.3% | 2,564,600 |
2020/01/09 | 2,694.5 | 2,710.5 | 2,666.5 | 2,706 | +31 | +1.2% | 2,748,700 |
2020/01/08 | 2,690 | 2,692.5 | 2,643 | 2,675 | -68.5 | -2.5% | 4,192,000 |
2020/01/07 | 2,688 | 2,745.5 | 2,680 | 2,743.5 | +66 | +2.5% | 3,024,900 |
2020/01/06 | 2,673 | 2,702 | 2,669.5 | 2,677.5 | +5.5 | +0.2% | 2,804,700 |
2019/12/30 | 2,700 | 2,700.5 | 2,660.5 | 2,672 | -23 | -0.9% | 2,861,900 |
2019/12/27 | 2,711.5 | 2,713.5 | 2,693.5 | 2,695 | -2 | -0.1% | 2,994,200 |
2019/12/26 | 2,693.5 | 2,708.5 | 2,688.5 | 2,697 | -11 | -0.4% | 1,341,600 |
1151~
1200
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