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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,744.5 | 2,744.5 | 2,672.5 | 2,689 | -29.5 | -1.1% | 5,286,300 |
2018/09/27 | 2,752.5 | 2,774 | 2,718 | 2,718.5 | -46.5 | -1.7% | 3,332,700 |
2018/09/26 | 2,736.5 | 2,792.5 | 2,736.5 | 2,765 | +16 | +0.6% | 3,948,400 |
2018/09/25 | 2,750 | 2,782 | 2,719 | 2,749 | +13 | +0.5% | 5,284,500 |
2018/09/21 | 2,718.5 | 2,753 | 2,714 | 2,736 | +46 | +1.7% | 7,444,100 |
2018/09/20 | 2,650 | 2,694.5 | 2,640.5 | 2,690 | +53.5 | +2% | 5,495,700 |
2018/09/19 | 2,600 | 2,649.5 | 2,588.5 | 2,636.5 | +85 | +3.3% | 5,693,100 |
2018/09/18 | 2,450 | 2,567 | 2,443.5 | 2,551.5 | +79.5 | +3.2% | 3,830,900 |
2018/09/14 | 2,469 | 2,485 | 2,456 | 2,472 | +37 | +1.5% | 4,448,100 |
2018/09/13 | 2,419.5 | 2,452 | 2,415.5 | 2,435 | +14.5 | +0.6% | 2,563,900 |
2018/09/12 | 2,430 | 2,434 | 2,409.5 | 2,420.5 | -7.5 | -0.3% | 2,647,300 |
2018/09/11 | 2,445 | 2,447.5 | 2,417 | 2,428 | -9 | -0.4% | 2,809,400 |
2018/09/10 | 2,431 | 2,456.5 | 2,427 | 2,437 | -7.5 | -0.3% | 2,508,000 |
2018/09/07 | 2,443 | 2,455 | 2,418 | 2,444.5 | -2.5 | -0.1% | 2,683,800 |
2018/09/06 | 2,456 | 2,466 | 2,433 | 2,447 | -6 | -0.2% | 3,522,800 |
2018/09/05 | 2,443.5 | 2,463.5 | 2,415 | 2,453 | -40.5 | -1.6% | 5,131,200 |
2018/09/04 | 2,479.5 | 2,504 | 2,478.5 | 2,493.5 | +13 | +0.5% | 2,899,800 |
2018/09/03 | 2,530 | 2,530.5 | 2,478.5 | 2,480.5 | -64 | -2.5% | 3,346,100 |
2018/08/31 | 2,531.5 | 2,552 | 2,529 | 2,544.5 | +25 | +1% | 2,827,100 |
2018/08/30 | 2,549 | 2,553.5 | 2,515 | 2,519.5 | -25.5 | -1% | 3,243,900 |
2018/08/29 | 2,557 | 2,559.5 | 2,540 | 2,545 | -8.5 | -0.3% | 1,844,600 |
2018/08/28 | 2,559 | 2,566.5 | 2,540.5 | 2,553.5 | +13 | +0.5% | 1,945,200 |
2018/08/27 | 2,505.5 | 2,547 | 2,502 | 2,540.5 | +43.5 | +1.7% | 1,921,000 |
2018/08/24 | 2,514.5 | 2,514.5 | 2,493 | 2,497 | +5 | +0.2% | 1,326,500 |
2018/08/23 | 2,484.5 | 2,505.5 | 2,483.5 | 2,492 | +7.5 | +0.3% | 1,949,400 |
2018/08/22 | 2,504 | 2,510 | 2,476.5 | 2,484.5 | +5 | +0.2% | 2,350,000 |
2018/08/21 | 2,494.5 | 2,504.5 | 2,468.5 | 2,479.5 | -16.5 | -0.7% | 2,353,700 |
2018/08/20 | 2,448.5 | 2,502 | 2,438 | 2,496 | +47 | +1.9% | 3,188,800 |
2018/08/17 | 2,445.5 | 2,472.5 | 2,438 | 2,449 | +4.5 | +0.2% | 2,946,200 |
2018/08/16 | 2,440 | 2,465 | 2,426.5 | 2,444.5 | -22.5 | -0.9% | 2,630,600 |
2018/08/15 | 2,520.5 | 2,525.5 | 2,456.5 | 2,467 | -27.5 | -1.1% | 2,004,500 |
2018/08/14 | 2,455 | 2,499 | 2,445 | 2,494.5 | +49.5 | +2% | 2,621,800 |
2018/08/13 | 2,465 | 2,483.5 | 2,437.5 | 2,445 | -38 | -1.5% | 2,851,700 |
2018/08/10 | 2,529 | 2,530 | 2,482.5 | 2,483 | -56.5 | -2.2% | 3,814,700 |
2018/08/09 | 2,547.5 | 2,552.5 | 2,533.5 | 2,539.5 | -23.5 | -0.9% | 1,679,100 |
2018/08/08 | 2,581.5 | 2,596 | 2,562 | 2,563 | -19.5 | -0.8% | 2,112,700 |
2018/08/07 | 2,547 | 2,583.5 | 2,532.5 | 2,582.5 | +35.5 | +1.4% | 2,364,000 |
2018/08/06 | 2,560 | 2,580 | 2,538 | 2,547 | -2.5 | -0.1% | 2,455,600 |
2018/08/03 | 2,602 | 2,603 | 2,542 | 2,549.5 | -62.5 | -2.4% | 4,253,400 |
2018/08/02 | 2,640 | 2,650.5 | 2,607.5 | 2,612 | -37 | -1.4% | 2,669,900 |
2018/08/01 | 2,689.5 | 2,706.5 | 2,645.5 | 2,649 | -17 | -0.6% | 4,046,600 |
2018/07/31 | 2,694 | 2,694 | 2,649 | 2,666 | -14.5 | -0.5% | 4,084,800 |
2018/07/30 | 2,704.5 | 2,712.5 | 2,676.5 | 2,680.5 | -29.5 | -1.1% | 2,188,900 |
2018/07/27 | 2,718.5 | 2,720.5 | 2,702.5 | 2,710 | +5.5 | +0.2% | 1,822,500 |
2018/07/26 | 2,721.5 | 2,728 | 2,697 | 2,704.5 | +0.5 | ±0% | 2,779,600 |
2018/07/25 | 2,741 | 2,751 | 2,700.5 | 2,704 | -48.5 | -1.8% | 2,795,400 |
2018/07/24 | 2,724 | 2,770 | 2,716.5 | 2,752.5 | +54 | +2% | 2,789,000 |
2018/07/23 | 2,737.5 | 2,746 | 2,691.5 | 2,698.5 | -66 | -2.4% | 3,603,800 |
2018/07/20 | 2,770 | 2,795 | 2,759 | 2,764.5 | +11 | +0.4% | 3,376,100 |
2018/07/19 | 2,763.5 | 2,764.5 | 2,750 | 2,753.5 | +3.5 | +0.1% | 3,386,600 |
1501~
1550
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