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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,345 | 1,347 | 1,322 | 1,332 | +17 | +1.3% | 6,923,300 |
| 2024/11/01 | 1,319 | 1,330.5 | 1,310.5 | 1,315 | -11 | -0.8% | 5,614,500 |
| 2024/10/31 | 1,315 | 1,335.5 | 1,315 | 1,326 | -3 | -0.2% | 10,595,000 |
| 2024/10/30 | 1,327.5 | 1,343.5 | 1,324.5 | 1,329 | +2 | +0.2% | 12,502,100 |
| 2024/10/29 | 1,322 | 1,339 | 1,315 | 1,327 | +5 | +0.4% | 4,714,900 |
| 2024/10/28 | 1,303.5 | 1,334.5 | 1,302.5 | 1,322 | +13.5 | +1% | 6,330,200 |
| 2024/10/25 | 1,307.5 | 1,318.5 | 1,305.5 | 1,308.5 | -10.5 | -0.8% | 4,836,900 |
| 2024/10/24 | 1,311.5 | 1,330.5 | 1,307.5 | 1,319 | -15.5 | -1.2% | 9,311,700 |
| 2024/10/23 | 1,335 | 1,356 | 1,333.5 | 1,334.5 | -3.5 | -0.3% | 6,643,300 |
| 2024/10/22 | 1,350 | 1,357.5 | 1,331 | 1,338 | -16 | -1.2% | 7,198,400 |
| 2024/10/21 | 1,374.5 | 1,375 | 1,352 | 1,354 | -11.5 | -0.8% | 8,012,200 |
| 2024/10/18 | 1,368.5 | 1,391 | 1,365.5 | 1,365.5 | +1 | +0.1% | 7,861,000 |
| 2024/10/17 | 1,356 | 1,379 | 1,350 | 1,364.5 | +17.5 | +1.3% | 7,104,500 |
| 2024/10/16 | 1,329 | 1,367.5 | 1,324 | 1,347 | -4 | -0.3% | 7,006,900 |
| 2024/10/15 | 1,372 | 1,372 | 1,348.5 | 1,351 | -5 | -0.4% | 8,410,700 |
| 2024/10/11 | 1,378.5 | 1,386.5 | 1,353.5 | 1,356 | -30 | -2.2% | 7,862,500 |
| 2024/10/10 | 1,382 | 1,399 | 1,380 | 1,386 | +12 | +0.9% | 6,016,600 |
| 2024/10/09 | 1,389 | 1,390.5 | 1,374 | 1,374 | -3.5 | -0.3% | 4,086,500 |
| 2024/10/08 | 1,395 | 1,406.5 | 1,373 | 1,377.5 | -27.5 | -2% | 9,361,300 |
| 2024/10/07 | 1,406 | 1,413.5 | 1,392.5 | 1,405 | +19 | +1.4% | 7,795,800 |
| 2024/10/04 | 1,397.5 | 1,401.5 | 1,385.5 | 1,386 | -12 | -0.9% | 8,317,200 |
| 2024/10/03 | 1,417.5 | 1,421 | 1,393 | 1,398 | +40.5 | +3% | 11,584,500 |
| 2024/10/02 | 1,354 | 1,371.5 | 1,347 | 1,357.5 | -10.5 | -0.8% | 9,790,400 |
| 2024/10/01 | 1,359 | 1,381 | 1,352.5 | 1,368 | +30 | +2.2% | 12,378,100 |
| 2024/09/30 | 1,350 | 1,375 | 1,327.5 | 1,338 | -127.5 | -8.7% | 20,775,000 |
| 2024/09/27 | 1,428 | 1,471 | 1,403.5 | 1,465.5 | +49 | +3.5% | 18,248,900 |
| 2024/09/26 | 1,396 | 1,420.5 | 1,389 | 1,416.5 | +40.5 | +2.9% | 11,987,100 |
| 2024/09/25 | 1,367.5 | 1,385 | 1,355.5 | 1,376 | -5 | -0.4% | 8,313,300 |
| 2024/09/24 | 1,393.5 | 1,411 | 1,381 | 1,381 | +9.5 | +0.7% | 12,746,400 |
| 2024/09/20 | 1,405 | 1,408.5 | 1,366 | 1,371.5 | -10.5 | -0.8% | 16,960,700 |
| 2024/09/19 | 1,382 | 1,403.5 | 1,375 | 1,382 | +30 | +2.2% | 9,503,900 |
| 2024/09/18 | 1,371 | 1,377.5 | 1,338.5 | 1,352 | -21 | -1.5% | 9,939,500 |
| 2024/09/17 | 1,396 | 1,404.5 | 1,347.5 | 1,373 | -23.5 | -1.7% | 9,635,400 |
| 2024/09/13 | 1,392.5 | 1,413.5 | 1,380 | 1,396.5 | +4 | +0.3% | 10,549,600 |
| 2024/09/12 | 1,405.5 | 1,410.5 | 1,379 | 1,392.5 | +27 | +2% | 10,809,000 |
| 2024/09/11 | 1,404.5 | 1,415 | 1,353.5 | 1,365.5 | -56 | -3.9% | 12,390,600 |
| 2024/09/10 | 1,415 | 1,450.5 | 1,415 | 1,421.5 | -18.5 | -1.3% | 6,682,300 |
| 2024/09/09 | 1,400 | 1,450 | 1,398 | 1,440 | -2.5 | -0.2% | 7,679,900 |
| 2024/09/06 | 1,459 | 1,468.5 | 1,438.5 | 1,442.5 | -25 | -1.7% | 6,837,700 |
| 2024/09/05 | 1,462 | 1,491 | 1,436 | 1,467.5 | -15 | -1% | 8,603,000 |
| 2024/09/04 | 1,490.5 | 1,509 | 1,476.5 | 1,482.5 | -81 | -5.2% | 7,331,900 |
| 2024/09/03 | 1,554 | 1,569.5 | 1,551.5 | 1,563.5 | +14 | +0.9% | 4,957,900 |
| 2024/09/02 | 1,587 | 1,588.5 | 1,542.5 | 1,549.5 | -18.5 | -1.2% | 5,938,600 |
| 2024/08/30 | 1,530 | 1,580.5 | 1,519 | 1,568 | +23.5 | +1.5% | 12,528,100 |
| 2024/08/29 | 1,550 | 1,565 | 1,535 | 1,544.5 | -2.5 | -0.2% | 5,035,000 |
| 2024/08/28 | 1,541.5 | 1,554.5 | 1,533 | 1,547 | -4 | -0.3% | 3,997,700 |
| 2024/08/27 | 1,523 | 1,554.5 | 1,520.5 | 1,551 | +3.5 | +0.2% | 4,963,300 |
| 2024/08/26 | 1,517.5 | 1,553.5 | 1,513 | 1,547.5 | +41.5 | +2.8% | 8,154,800 |
| 2024/08/23 | 1,517 | 1,523 | 1,495 | 1,506 | +2 | +0.1% | 6,543,700 |
| 2024/08/22 | 1,490 | 1,506 | 1,480 | 1,504 | +2.5 | +0.2% | 5,358,200 |
101～
150
件表示中 / 3673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 | 137,100円 | +9.1% | +3.2% | 2.19% | 15.64倍 | 1.21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 | 240,700円 | +4.3% | +5.3% | 1.79% | 17.14倍 | 1.21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 | 534,900円 | +4.4% | +5.5% | 1.31% | 13.18倍 | 1.17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 | 141,400円 | +9.9% | +6.3% | 4.03% | 9.97倍 | 1.29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 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21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
