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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,709 | 2,716.5 | 2,674.5 | 2,679 | -25 | -0.9% | 2,676,200 |
2018/06/26 | 2,675 | 2,712.5 | 2,671 | 2,704 | +22 | +0.8% | 2,352,400 |
2018/06/25 | 2,735 | 2,736 | 2,682 | 2,682 | -48 | -1.8% | 2,457,000 |
2018/06/22 | 2,708 | 2,740 | 2,697 | 2,730 | +4.5 | +0.2% | 2,091,900 |
2018/06/21 | 2,712 | 2,740 | 2,708 | 2,725.5 | +5.5 | +0.2% | 2,462,500 |
2018/06/20 | 2,695 | 2,725.5 | 2,681.5 | 2,720 | +34.5 | +1.3% | 3,533,000 |
2018/06/19 | 2,711.5 | 2,728.5 | 2,681.5 | 2,685.5 | -46 | -1.7% | 3,001,300 |
2018/06/18 | 2,734 | 2,746.5 | 2,717 | 2,731.5 | -11 | -0.4% | 1,991,500 |
2018/06/15 | 2,730 | 2,756.5 | 2,716 | 2,742.5 | +25.5 | +0.9% | 4,015,000 |
2018/06/14 | 2,747.5 | 2,753 | 2,710.5 | 2,717 | -51 | -1.8% | 2,788,400 |
2018/06/13 | 2,733 | 2,793.5 | 2,733 | 2,768 | +40.5 | +1.5% | 2,657,300 |
2018/06/12 | 2,747 | 2,751 | 2,720 | 2,727.5 | +10 | +0.4% | 1,573,600 |
2018/06/11 | 2,710 | 2,731 | 2,700.5 | 2,717.5 | +10 | +0.4% | 1,802,700 |
2018/06/08 | 2,735 | 2,740 | 2,707 | 2,707.5 | -41.5 | -1.5% | 4,436,400 |
2018/06/07 | 2,708 | 2,756 | 2,703.5 | 2,749 | +32 | +1.2% | 3,815,200 |
2018/06/06 | 2,710 | 2,733 | 2,701.5 | 2,717 | +15.5 | +0.6% | 3,338,900 |
2018/06/05 | 2,734 | 2,734 | 2,696 | 2,701.5 | -22.5 | -0.8% | 3,187,200 |
2018/06/04 | 2,764.5 | 2,771 | 2,723.5 | 2,724 | -5.5 | -0.2% | 2,798,000 |
2018/06/01 | 2,725 | 2,763.5 | 2,719.5 | 2,729.5 | -5.5 | -0.2% | 2,685,500 |
2018/05/31 | 2,774.5 | 2,784.5 | 2,725 | 2,735 | -15.5 | -0.6% | 5,704,000 |
2018/05/30 | 2,710.5 | 2,767.5 | 2,710.5 | 2,750.5 | -28.5 | -1% | 3,191,500 |
2018/05/29 | 2,763 | 2,784.5 | 2,759 | 2,779 | -2 | -0.1% | 2,606,900 |
2018/05/28 | 2,757.5 | 2,789.5 | 2,756.5 | 2,781 | +37 | +1.3% | 2,294,200 |
2018/05/25 | 2,761.5 | 2,763 | 2,734 | 2,744 | -17 | -0.6% | 3,430,200 |
2018/05/24 | 2,772.5 | 2,776 | 2,747.5 | 2,761 | -26 | -0.9% | 2,629,200 |
2018/05/23 | 2,786.5 | 2,811.5 | 2,758 | 2,787 | -36 | -1.3% | 3,622,400 |
2018/05/22 | 2,831 | 2,836.5 | 2,796.5 | 2,823 | -8 | -0.3% | 2,738,600 |
2018/05/21 | 2,827.5 | 2,845 | 2,814.5 | 2,831 | -22.5 | -0.8% | 3,734,000 |
2018/05/18 | 2,893.5 | 2,895.5 | 2,849 | 2,853.5 | -1.5 | -0.1% | 3,468,900 |
2018/05/17 | 2,862.5 | 2,880 | 2,820 | 2,855 | -23.5 | -0.8% | 6,838,100 |
2018/05/16 | 2,995 | 3,002 | 2,870 | 2,878.5 | -90.5 | -3% | 7,452,200 |
2018/05/15 | 3,010 | 3,043 | 2,957.5 | 2,969 | -95 | -3.1% | 6,483,600 |
2018/05/14 | 3,077 | 3,082 | 3,028 | 3,064 | +257 | +9.2% | 9,810,500 |
2018/05/11 | 2,791 | 2,820 | 2,779.5 | 2,807 | +17.5 | +0.6% | 3,099,500 |
2018/05/10 | 2,764.5 | 2,803.5 | 2,763 | 2,789.5 | +46.5 | +1.7% | 2,870,700 |
2018/05/09 | 2,777 | 2,779.5 | 2,735.5 | 2,743 | -31.5 | -1.1% | 3,620,900 |
2018/05/08 | 2,814.5 | 2,825 | 2,765.5 | 2,774.5 | -5 | -0.2% | 3,868,400 |
2018/05/07 | 2,758 | 2,780.5 | 2,736.5 | 2,779.5 | +14 | +0.5% | 3,191,200 |
2018/05/02 | 2,804 | 2,813.5 | 2,742 | 2,765.5 | -83 | -2.9% | 4,985,900 |
2018/05/01 | 2,804 | 2,861.5 | 2,796 | 2,848.5 | +37 | +1.3% | 2,759,000 |
2018/04/27 | 2,793.5 | 2,816.5 | 2,773.5 | 2,811.5 | +34.5 | +1.2% | 3,915,400 |
2018/04/26 | 2,767 | 2,786.5 | 2,741.5 | 2,777 | +27.5 | +1% | 2,800,900 |
2018/04/25 | 2,732 | 2,753 | 2,713.5 | 2,749.5 | -31.5 | -1.1% | 2,666,600 |
2018/04/24 | 2,777 | 2,807 | 2,750.5 | 2,781 | +59.5 | +2.2% | 4,314,200 |
2018/04/23 | 2,710 | 2,727.5 | 2,701 | 2,721.5 | +17.5 | +0.6% | 1,931,800 |
2018/04/20 | 2,700 | 2,720.5 | 2,697 | 2,704 | -2 | -0.1% | 2,456,000 |
2018/04/19 | 2,740 | 2,755.5 | 2,701 | 2,706 | -22 | -0.8% | 3,107,900 |
2018/04/18 | 2,705.5 | 2,734.5 | 2,699 | 2,728 | +33 | +1.2% | 2,731,600 |
2018/04/17 | 2,718 | 2,727.5 | 2,678.5 | 2,695 | -15.5 | -0.6% | 1,934,600 |
2018/04/16 | 2,718.5 | 2,738.5 | 2,708 | 2,710.5 | -13 | -0.5% | 1,884,200 |
1551~
1600
件表示中 / 3572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 | 131,500円 | +9.1% | -2.9% | 2.28% | 15.52倍 | 1.17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 | 226,600円 | +6.1% | +4.5% | 1.90% | 16.39倍 | 1.18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 | 460,400円 | +3.3% | +4.7% | 1.52% | 11.48倍 | 1.06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 | 1,688,000円 | +5.7% | +13.1% | 3.73% | 13.21倍 | 2.47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 | 143,100円 | +32.2% | +9.1% | 3.77% | 11.07倍 | 1.37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