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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 2,713.5 | 2,736 | 2,691.5 | 2,723.5 | +7.5 | +0.3% | 3,228,000 |
2018/04/12 | 2,703 | 2,721.5 | 2,695 | 2,716 | +11.5 | +0.4% | 2,371,500 |
2018/04/11 | 2,700.5 | 2,726.5 | 2,694.5 | 2,704.5 | +13 | +0.5% | 2,962,400 |
2018/04/10 | 2,687 | 2,722 | 2,684.5 | 2,691.5 | -6 | -0.2% | 2,633,900 |
2018/04/09 | 2,671.5 | 2,713 | 2,643 | 2,697.5 | +26.5 | +1% | 3,860,400 |
2018/04/06 | 2,689 | 2,716 | 2,663.5 | 2,671 | -18.5 | -0.7% | 4,943,800 |
2018/04/05 | 2,614 | 2,701 | 2,609.5 | 2,689.5 | +113.5 | +4.4% | 8,162,100 |
2018/04/04 | 2,549.5 | 2,583 | 2,531 | 2,576 | +49 | +1.9% | 3,365,700 |
2018/04/03 | 2,510 | 2,535 | 2,486.5 | 2,527 | -4 | -0.2% | 2,778,300 |
2018/04/02 | 2,570 | 2,583 | 2,531 | 2,531 | -50.5 | -2% | 2,401,300 |
2018/03/30 | 2,574.5 | 2,597 | 2,566.5 | 2,581.5 | +49.5 | +2% | 4,072,400 |
2018/03/29 | 2,530 | 2,545 | 2,503.5 | 2,532 | +24 | +1% | 2,843,100 |
2018/03/28 | 2,505 | 2,510 | 2,462 | 2,508 | -34 | -1.3% | 3,596,900 |
2018/03/27 | 2,466 | 2,556 | 2,456.5 | 2,542 | +100 | +4.1% | 4,977,800 |
2018/03/26 | 2,414.5 | 2,442 | 2,395.5 | 2,442 | -13 | -0.5% | 3,398,700 |
2018/03/23 | 2,458.5 | 2,473 | 2,437 | 2,455 | -66.5 | -2.6% | 5,877,300 |
2018/03/22 | 2,485 | 2,524.5 | 2,480.5 | 2,521.5 | +32.5 | +1.3% | 2,870,900 |
2018/03/20 | 2,475.5 | 2,500 | 2,460.5 | 2,489 | +3 | +0.1% | 2,608,600 |
2018/03/19 | 2,502 | 2,505.5 | 2,472.5 | 2,486 | -22 | -0.9% | 2,995,900 |
2018/03/16 | 2,513 | 2,517.5 | 2,492 | 2,508 | +5 | +0.2% | 3,081,300 |
2018/03/15 | 2,457.5 | 2,504 | 2,441 | 2,503 | +17 | +0.7% | 2,439,200 |
2018/03/14 | 2,469.5 | 2,495.5 | 2,465 | 2,486 | +7 | +0.3% | 3,255,900 |
2018/03/13 | 2,470 | 2,483.5 | 2,457.5 | 2,479 | -12 | -0.5% | 2,431,500 |
2018/03/12 | 2,520.5 | 2,520.5 | 2,480 | 2,491 | +7.5 | +0.3% | 2,682,000 |
2018/03/09 | 2,496 | 2,532.5 | 2,474.5 | 2,483.5 | +2.5 | +0.1% | 4,175,400 |
2018/03/08 | 2,468.5 | 2,490 | 2,465 | 2,481 | +39.5 | +1.6% | 3,336,800 |
2018/03/07 | 2,420.5 | 2,485.5 | 2,420 | 2,441.5 | -16 | -0.7% | 3,854,000 |
2018/03/06 | 2,501 | 2,506.5 | 2,453 | 2,457.5 | +4 | +0.2% | 3,439,000 |
2018/03/05 | 2,468 | 2,481.5 | 2,446.5 | 2,453.5 | -54 | -2.2% | 3,791,200 |
2018/03/02 | 2,509.5 | 2,521.5 | 2,481 | 2,507.5 | -52 | -2% | 3,432,600 |
2018/03/01 | 2,562 | 2,569 | 2,534 | 2,559.5 | -18.5 | -0.7% | 2,794,700 |
2018/02/28 | 2,614.5 | 2,630 | 2,573.5 | 2,578 | -60.5 | -2.3% | 4,124,400 |
2018/02/27 | 2,657 | 2,669.5 | 2,633.5 | 2,638.5 | +0.5 | ±0% | 2,503,700 |
2018/02/26 | 2,618 | 2,663 | 2,618 | 2,638 | +41 | +1.6% | 3,725,500 |
2018/02/23 | 2,575 | 2,608 | 2,575 | 2,597 | +41 | +1.6% | 1,855,000 |
2018/02/22 | 2,554.5 | 2,578 | 2,547 | 2,556 | -22.5 | -0.9% | 4,356,100 |
1601~
1650
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