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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 2,599 | 2,610.5 | 2,573 | 2,578.5 | -17 | -0.7% | 2,786,400 |
2018/02/20 | 2,630.5 | 2,631 | 2,574.5 | 2,595.5 | -56 | -2.1% | 3,052,600 |
2018/02/19 | 2,608 | 2,656.5 | 2,598 | 2,651.5 | +76.5 | +3% | 3,258,200 |
2018/02/16 | 2,582.5 | 2,609.5 | 2,573.5 | 2,575 | -2.5 | -0.1% | 2,060,700 |
2018/02/15 | 2,586 | 2,602.5 | 2,572.5 | 2,577.5 | +20 | +0.8% | 2,380,600 |
2018/02/14 | 2,604 | 2,619.5 | 2,538.5 | 2,557.5 | -43.5 | -1.7% | 4,440,100 |
2018/02/13 | 2,661.5 | 2,667 | 2,589 | 2,601 | +17 | +0.7% | 5,416,700 |
2018/02/09 | 2,543.5 | 2,584.5 | 2,525 | 2,584 | -51 | -1.9% | 4,912,100 |
2018/02/08 | 2,621 | 2,650.5 | 2,599.5 | 2,635 | +32.5 | +1.2% | 4,776,700 |
2018/02/07 | 2,650.5 | 2,703 | 2,599.5 | 2,602.5 | +13 | +0.5% | 4,994,800 |
2018/02/06 | 2,614 | 2,616 | 2,529 | 2,589.5 | -127.5 | -4.7% | 7,804,100 |
2018/02/05 | 2,729.5 | 2,746.5 | 2,698 | 2,717 | -92 | -3.3% | 4,655,300 |
2018/02/02 | 2,811.5 | 2,821.5 | 2,784.5 | 2,809 | -21 | -0.7% | 3,185,000 |
2018/02/01 | 2,850 | 2,856 | 2,805 | 2,830 | -27.5 | -1% | 5,572,200 |
2018/01/31 | 2,902 | 2,902 | 2,843 | 2,857.5 | -61 | -2.1% | 7,020,100 |
2018/01/30 | 2,928 | 2,948 | 2,899 | 2,918.5 | -16.5 | -0.6% | 3,883,200 |
2018/01/29 | 2,950 | 2,963.5 | 2,925.5 | 2,935 | -7.5 | -0.3% | 2,647,300 |
2018/01/26 | 2,953.5 | 2,973 | 2,940 | 2,942.5 | -9 | -0.3% | 3,727,500 |
2018/01/25 | 2,950 | 2,960 | 2,927 | 2,951.5 | -12.5 | -0.4% | 5,045,400 |
2018/01/24 | 2,931.5 | 2,984 | 2,929.5 | 2,964 | +53 | +1.8% | 5,841,400 |
2018/01/23 | 2,855 | 2,911.5 | 2,851 | 2,911 | +77 | +2.7% | 4,793,700 |
2018/01/22 | 2,829 | 2,837.5 | 2,812.5 | 2,834 | +25.5 | +0.9% | 2,930,200 |
2018/01/19 | 2,787.5 | 2,808.5 | 2,780.5 | 2,808.5 | +20 | +0.7% | 2,745,000 |
2018/01/18 | 2,841 | 2,843.5 | 2,777 | 2,788.5 | -28.5 | -1% | 4,120,100 |
2018/01/17 | 2,821 | 2,847.5 | 2,815 | 2,817 | -19 | -0.7% | 3,359,000 |
2018/01/16 | 2,846 | 2,863 | 2,825.5 | 2,836 | -51.5 | -1.8% | 4,391,600 |
2018/01/15 | 2,851 | 2,894 | 2,848.5 | 2,887.5 | +41.5 | +1.5% | 3,122,800 |
2018/01/12 | 2,868.5 | 2,869 | 2,821.5 | 2,846 | -25 | -0.9% | 4,601,700 |
2018/01/11 | 2,857.5 | 2,876.5 | 2,818 | 2,871 | +13.5 | +0.5% | 6,011,500 |
2018/01/10 | 2,772 | 2,863 | 2,772 | 2,857.5 | +57.5 | +2.1% | 5,544,300 |
2018/01/09 | 2,746.5 | 2,800 | 2,743 | 2,800 | +87 | +3.2% | 7,659,900 |
2018/01/05 | 2,714.5 | 2,716.5 | 2,669.5 | 2,713 | +77 | +2.9% | 7,014,500 |
2018/01/04 | 2,580 | 2,638 | 2,567 | 2,636 | +111 | +4.4% | 5,321,500 |
2017/12/29 | 2,506 | 2,539 | 2,505.5 | 2,525 | +9 | +0.4% | 2,031,000 |
2017/12/28 | 2,541 | 2,549.5 | 2,511.5 | 2,516 | -25 | -1% | 1,571,000 |
2017/12/27 | 2,543.5 | 2,556.5 | 2,536 | 2,541 | +2.5 | +0.1% | 1,843,600 |
2017/12/26 | 2,547.5 | 2,552 | 2,531.5 | 2,538.5 | -12 | -0.5% | 1,526,700 |
2017/12/25 | 2,560 | 2,577.5 | 2,546 | 2,550.5 | +8.5 | +0.3% | 1,631,100 |
2017/12/22 | 2,508.5 | 2,550.5 | 2,508.5 | 2,542 | +37 | +1.5% | 2,970,100 |
2017/12/21 | 2,509.5 | 2,514.5 | 2,483 | 2,505 | -25.5 | -1% | 3,769,900 |
2017/12/20 | 2,557 | 2,560.5 | 2,517 | 2,530.5 | -30.5 | -1.2% | 3,306,300 |
2017/12/19 | 2,579.5 | 2,585 | 2,553.5 | 2,561 | -10.5 | -0.4% | 2,182,000 |
2017/12/18 | 2,560.5 | 2,586 | 2,550.5 | 2,571.5 | +27 | +1.1% | 3,114,500 |
2017/12/15 | 2,557.5 | 2,572.5 | 2,531.5 | 2,544.5 | -38.5 | -1.5% | 3,924,900 |
2017/12/14 | 2,558.5 | 2,583.5 | 2,550 | 2,583 | +35.5 | +1.4% | 2,614,600 |
2017/12/13 | 2,570 | 2,578.5 | 2,530 | 2,547.5 | -19 | -0.7% | 3,246,900 |
2017/12/12 | 2,550 | 2,575 | 2,547 | 2,566.5 | +16.5 | +0.6% | 2,838,600 |
2017/12/11 | 2,560.5 | 2,567 | 2,535.5 | 2,550 | -20.5 | -0.8% | 2,569,600 |
2017/12/08 | 2,490.5 | 2,575 | 2,490.5 | 2,570.5 | +46.5 | +1.8% | 5,417,400 |
2017/12/07 | 2,536 | 2,545 | 2,518 | 2,524 | +4.5 | +0.2% | 3,409,700 |
1651~
1700
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