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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,371 | 1,403 | 1,369.5 | 1,398 | -11.5 | -0.8% | 9,162,600 |
| 2025/01/31 | 1,422 | 1,424.5 | 1,397 | 1,409.5 | -11 | -0.8% | 8,798,400 |
| 2025/01/30 | 1,417.5 | 1,426 | 1,408.5 | 1,420.5 | -19.5 | -1.4% | 8,787,000 |
| 2025/01/29 | 1,420 | 1,446.5 | 1,403 | 1,440 | +20.5 | +1.4% | 8,974,200 |
| 2025/01/28 | 1,399 | 1,443.5 | 1,396 | 1,419.5 | +32 | +2.3% | 18,247,200 |
| 2025/01/27 | 1,354.5 | 1,388 | 1,344 | 1,387.5 | +61.5 | +4.6% | 12,134,000 |
| 2025/01/24 | 1,320 | 1,372 | 1,312 | 1,326 | +12.5 | +1% | 19,206,000 |
| 2025/01/23 | 1,286.5 | 1,316 | 1,277.5 | 1,313.5 | +23 | +1.8% | 10,324,200 |
| 2025/01/22 | 1,290 | 1,298 | 1,284.5 | 1,290.5 | +7.5 | +0.6% | 6,299,000 |
| 2025/01/21 | 1,290.5 | 1,294.5 | 1,275.5 | 1,283 | -9.5 | -0.7% | 5,645,100 |
| 2025/01/20 | 1,288 | 1,301.5 | 1,282 | 1,292.5 | +20.5 | +1.6% | 8,318,100 |
| 2025/01/17 | 1,250 | 1,276 | 1,231 | 1,272 | +16 | +1.3% | 8,349,500 |
| 2025/01/16 | 1,260 | 1,270.5 | 1,250.5 | 1,256 | +7 | +0.6% | 6,269,900 |
| 2025/01/15 | 1,260 | 1,262.5 | 1,236 | 1,249 | +18 | +1.5% | 6,824,700 |
| 2025/01/14 | 1,243.5 | 1,250 | 1,222.5 | 1,231 | -9 | -0.7% | 6,008,100 |
| 2025/01/10 | 1,237.5 | 1,249 | 1,234 | 1,240 | +0.5 | ±0% | 6,132,700 |
| 2025/01/09 | 1,240 | 1,245 | 1,229 | 1,239.5 | ±0 | ±0% | 5,547,800 |
| 2025/01/08 | 1,259.5 | 1,263 | 1,237 | 1,239.5 | -29 | -2.3% | 6,643,600 |
| 2025/01/07 | 1,256 | 1,276 | 1,242 | 1,268.5 | +7 | +0.6% | 5,753,100 |
| 2025/01/06 | 1,276 | 1,284 | 1,251.5 | 1,261.5 | -8.5 | -0.7% | 7,678,000 |
| 2024/12/30 | 1,286.5 | 1,291 | 1,266 | 1,270 | +1 | +0.1% | 8,392,600 |
| 2024/12/27 | 1,260 | 1,272 | 1,256 | 1,269 | +13.5 | +1.1% | 7,372,200 |
| 2024/12/26 | 1,243.5 | 1,258 | 1,243.5 | 1,255.5 | +5.5 | +0.4% | 4,887,000 |
| 2024/12/25 | 1,246 | 1,250 | 1,233 | 1,250 | +5 | +0.4% | 3,912,500 |
| 2024/12/24 | 1,240 | 1,253.5 | 1,236.5 | 1,245 | -4 | -0.3% | 3,643,600 |
| 2024/12/23 | 1,247.5 | 1,253.5 | 1,238 | 1,249 | +11.5 | +0.9% | 5,577,400 |
| 2024/12/20 | 1,240 | 1,259.5 | 1,237 | 1,237.5 | +32 | +2.7% | 20,421,000 |
| 2024/12/19 | 1,200 | 1,220.5 | 1,199.5 | 1,205.5 | -34 | -2.7% | 7,728,400 |
| 2024/12/18 | 1,234.5 | 1,243.5 | 1,232.5 | 1,239.5 | +3.5 | +0.3% | 5,921,000 |
| 2024/12/17 | 1,248 | 1,256.5 | 1,230 | 1,236 | -7.5 | -0.6% | 8,051,800 |
| 2024/12/16 | 1,241 | 1,257 | 1,240.5 | 1,243.5 | +2.5 | +0.2% | 6,615,600 |
| 2024/12/13 | 1,235 | 1,255 | 1,231.5 | 1,241 | +10.5 | +0.9% | 12,925,300 |
| 2024/12/12 | 1,228.5 | 1,240 | 1,224 | 1,230.5 | +8.5 | +0.7% | 9,771,400 |
| 2024/12/11 | 1,221.5 | 1,227 | 1,214 | 1,222 | +2 | +0.2% | 8,866,800 |
| 2024/12/10 | 1,251 | 1,253 | 1,220 | 1,220 | -14.5 | -1.2% | 9,294,900 |
| 2024/12/09 | 1,245 | 1,247 | 1,230 | 1,234.5 | -3.5 | -0.3% | 6,460,400 |
| 2024/12/06 | 1,250 | 1,260.5 | 1,234 | 1,238 | -19 | -1.5% | 9,131,400 |
| 2024/12/05 | 1,265 | 1,276.5 | 1,256.5 | 1,257 | -3.5 | -0.3% | 11,851,200 |
| 2024/12/04 | 1,278 | 1,278 | 1,251 | 1,260.5 | -17.5 | -1.4% | 10,365,500 |
| 2024/12/03 | 1,265 | 1,282.5 | 1,259 | 1,278 | +12 | +0.9% | 8,701,000 |
| 2024/12/02 | 1,240.5 | 1,268 | 1,238 | 1,266 | +12 | +1% | 6,387,000 |
| 2024/11/29 | 1,266 | 1,269.5 | 1,252 | 1,254 | -2.5 | -0.2% | 5,329,500 |
| 2024/11/28 | 1,246 | 1,263 | 1,241 | 1,256.5 | +6.5 | +0.5% | 4,695,300 |
| 2024/11/27 | 1,249 | 1,260 | 1,238 | 1,250 | -9 | -0.7% | 5,927,600 |
| 2024/11/26 | 1,238 | 1,261.5 | 1,238 | 1,259 | -1 | -0.1% | 6,668,400 |
| 2024/11/25 | 1,270 | 1,275 | 1,256.5 | 1,260 | +3 | +0.2% | 12,991,800 |
| 2024/11/22 | 1,248 | 1,262 | 1,237.5 | 1,257 | +11.5 | +0.9% | 9,631,900 |
| 2024/11/21 | 1,261 | 1,266 | 1,240 | 1,245.5 | -13 | -1% | 10,189,400 |
| 2024/11/20 | 1,264.5 | 1,275 | 1,254.5 | 1,258.5 | -13.5 | -1.1% | 7,461,300 |
| 2024/11/19 | 1,288 | 1,297 | 1,267 | 1,272 | +3 | +0.2% | 8,067,500 |
101～
150
件表示中 / 3732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 | 139,900円 | +2.8% | -1.8% | 2.36% | 14.92倍 | 1.23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 | 271,300円 | +17.1% | +2.7% | 1.70% | 17.26倍 | 1.31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 | 551,100円 | +1.6% | +4.4% | 1.54% | 12.53倍 | 1.19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 |
| ヒューリック | 144,900円 | +9.9% | +6.3% | 3.93% | 10.19倍 | 1.32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 |
| 大東建 | 1,546,000円 | +6.9% | -1.9% | 4.43% | 11.38倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
