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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,464.5 | 1,474 | 1,442.5 | 1,453.5 | -16.5 | -1.1% | 7,662,900 |
| 2024/06/26 | 1,456.5 | 1,474.5 | 1,448 | 1,470 | +6.5 | +0.4% | 9,675,200 |
| 2024/06/25 | 1,451 | 1,471.5 | 1,444 | 1,463.5 | +34.5 | +2.4% | 10,766,800 |
| 2024/06/24 | 1,411 | 1,430 | 1,393.5 | 1,429 | +14 | +1% | 7,484,700 |
| 2024/06/21 | 1,422 | 1,430 | 1,409 | 1,415 | -10 | -0.7% | 10,827,400 |
| 2024/06/20 | 1,437 | 1,439.5 | 1,406 | 1,425 | -20.5 | -1.4% | 4,583,100 |
| 2024/06/19 | 1,418.5 | 1,448.5 | 1,413.5 | 1,445.5 | +37 | +2.6% | 6,529,200 |
| 2024/06/18 | 1,434.5 | 1,434.5 | 1,402.5 | 1,408.5 | -7.5 | -0.5% | 6,269,100 |
| 2024/06/17 | 1,450 | 1,455 | 1,403 | 1,416 | -60.5 | -4.1% | 7,663,000 |
| 2024/06/14 | 1,447.5 | 1,506 | 1,442.5 | 1,476.5 | +14.5 | +1% | 13,604,000 |
| 2024/06/13 | 1,486.5 | 1,491 | 1,460.5 | 1,462 | -12.5 | -0.8% | 5,611,200 |
| 2024/06/12 | 1,479 | 1,510 | 1,472.5 | 1,474.5 | -38 | -2.5% | 6,542,700 |
| 2024/06/11 | 1,520.5 | 1,535 | 1,511 | 1,512.5 | -2.5 | -0.2% | 5,201,400 |
| 2024/06/10 | 1,517 | 1,537.5 | 1,515 | 1,515 | +9.5 | +0.6% | 7,659,500 |
| 2024/06/07 | 1,513 | 1,513 | 1,488.5 | 1,505.5 | +6 | +0.4% | 4,818,900 |
| 2024/06/06 | 1,527 | 1,527 | 1,499 | 1,499.5 | -21 | -1.4% | 8,214,500 |
| 2024/06/05 | 1,483.5 | 1,535 | 1,481.5 | 1,520.5 | +28.5 | +1.9% | 17,141,800 |
| 2024/06/04 | 1,462.5 | 1,500.5 | 1,460.5 | 1,492 | +24.5 | +1.7% | 13,310,400 |
| 2024/06/03 | 1,478 | 1,491.5 | 1,454.5 | 1,467.5 | +27 | +1.9% | 9,728,500 |
| 2024/05/31 | 1,430 | 1,458 | 1,414 | 1,440.5 | +54 | +3.9% | 24,571,500 |
| 2024/05/30 | 1,370 | 1,388.5 | 1,351.5 | 1,386.5 | -5 | -0.4% | 8,870,600 |
| 2024/05/29 | 1,395 | 1,409.5 | 1,378 | 1,391.5 | -10 | -0.7% | 8,636,000 |
| 2024/05/28 | 1,419.5 | 1,427 | 1,394 | 1,401.5 | -16.5 | -1.2% | 6,599,300 |
| 2024/05/27 | 1,417 | 1,419.5 | 1,398.5 | 1,418 | +15.5 | +1.1% | 4,654,200 |
| 2024/05/24 | 1,389 | 1,413.5 | 1,384.5 | 1,402.5 | -14.5 | -1% | 7,068,000 |
| 2024/05/23 | 1,426 | 1,426 | 1,391.5 | 1,417 | +1 | +0.1% | 10,530,400 |
| 2024/05/22 | 1,466 | 1,468 | 1,415 | 1,416 | -53 | -3.6% | 11,843,000 |
| 2024/05/21 | 1,488.5 | 1,494.5 | 1,465.5 | 1,469 | -21 | -1.4% | 5,724,800 |
| 2024/05/20 | 1,462 | 1,510.5 | 1,458 | 1,490 | +35 | +2.4% | 12,526,000 |
| 2024/05/17 | 1,431 | 1,457 | 1,417.5 | 1,455 | +13 | +0.9% | 8,460,800 |
| 2024/05/16 | 1,431 | 1,449.5 | 1,427 | 1,442 | -1.5 | -0.1% | 13,387,800 |
| 2024/05/15 | 1,461 | 1,474 | 1,442.5 | 1,443.5 | -30.5 | -2.1% | 12,839,000 |
| 2024/05/14 | 1,468 | 1,486.5 | 1,439 | 1,474 | -18.5 | -1.2% | 16,895,700 |
| 2024/05/13 | 1,483 | 1,505 | 1,453.5 | 1,492.5 | -85 | -5.4% | 21,330,600 |
| 2024/05/10 | 1,575 | 1,597 | 1,560.5 | 1,577.5 | +30 | +1.9% | 10,967,100 |
| 2024/05/09 | 1,588.5 | 1,592 | 1,538 | 1,547.5 | -27.5 | -1.7% | 12,439,200 |
| 2024/05/08 | 1,610.5 | 1,619.5 | 1,572 | 1,575 | -35 | -2.2% | 6,697,200 |
| 2024/05/07 | 1,635 | 1,635 | 1,598.5 | 1,610 | -8.5 | -0.5% | 9,588,000 |
| 2024/05/02 | 1,597.5 | 1,631.5 | 1,591 | 1,618.5 | +30.5 | +1.9% | 7,234,300 |
| 2024/05/01 | 1,568 | 1,599 | 1,563 | 1,588 | -25 | -1.5% | 6,605,200 |
| 2024/04/30 | 1,620 | 1,630 | 1,591.5 | 1,613 | +43.5 | +2.8% | 11,430,300 |
| 2024/04/26 | 1,518 | 1,577 | 1,517 | 1,569.5 | +55 | +3.6% | 16,845,100 |
| 2024/04/25 | 1,555 | 1,573 | 1,508.5 | 1,514.5 | -56 | -3.6% | 13,633,600 |
| 2024/04/24 | 1,578 | 1,599 | 1,566 | 1,570.5 | -6.5 | -0.4% | 10,374,500 |
| 2024/04/23 | 1,600.5 | 1,624 | 1,568.5 | 1,577 | -8 | -0.5% | 9,947,600 |
| 2024/04/22 | 1,597.5 | 1,616 | 1,558.5 | 1,585 | +14.5 | +0.9% | 13,872,200 |
| 2024/04/19 | 1,589 | 1,607.5 | 1,551.5 | 1,570.5 | -43.5 | -2.7% | 16,231,400 |
| 2024/04/18 | 1,592 | 1,627 | 1,567.5 | 1,614 | -7.5 | -0.5% | 11,726,100 |
| 2024/04/17 | 1,661.5 | 1,683 | 1,605.5 | 1,621.5 | ±0 | ±0% | 16,920,600 |
| 2024/04/16 | 1,662.5 | 1,674.5 | 1,609 | 1,621.5 | -55.5 | -3.3% | 15,489,000 |
101～
150
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
