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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,535.5 | 2,546.5 | 2,509.5 | 2,519.5 | -40.5 | -1.6% | 4,457,100 |
2017/12/05 | 2,498 | 2,574 | 2,498 | 2,560 | +46.5 | +1.9% | 3,804,900 |
2017/12/04 | 2,528.5 | 2,530 | 2,507 | 2,513.5 | +2 | +0.1% | 2,706,300 |
2017/12/01 | 2,551 | 2,553 | 2,486 | 2,511.5 | -24.5 | -1% | 3,444,600 |
2017/11/30 | 2,493.5 | 2,542 | 2,479.5 | 2,536 | +52 | +2.1% | 5,628,800 |
2017/11/29 | 2,508 | 2,508 | 2,472.5 | 2,484 | +0.5 | ±0% | 2,889,300 |
2017/11/28 | 2,460 | 2,487 | 2,434.5 | 2,483.5 | -26.5 | -1.1% | 5,873,800 |
2017/11/27 | 2,543 | 2,551 | 2,509.5 | 2,510 | -24 | -0.9% | 3,653,500 |
2017/11/24 | 2,535 | 2,540.5 | 2,514.5 | 2,534 | -33.5 | -1.3% | 2,725,800 |
2017/11/22 | 2,601.5 | 2,609 | 2,566 | 2,567.5 | +10.5 | +0.4% | 2,621,800 |
2017/11/21 | 2,572 | 2,604 | 2,556.5 | 2,557 | +11.5 | +0.5% | 3,437,000 |
2017/11/20 | 2,546 | 2,556 | 2,526 | 2,545.5 | -25 | -1% | 3,278,500 |
2017/11/17 | 2,620 | 2,634.5 | 2,559 | 2,570.5 | -6.5 | -0.3% | 5,304,800 |
2017/11/16 | 2,547.5 | 2,597 | 2,547.5 | 2,577 | +30.5 | +1.2% | 3,644,300 |
2017/11/15 | 2,606.5 | 2,610 | 2,537 | 2,546.5 | -94 | -3.6% | 6,753,000 |
2017/11/14 | 2,669 | 2,682.5 | 2,638 | 2,640.5 | -20 | -0.8% | 3,626,500 |
2017/11/13 | 2,745 | 2,752.5 | 2,656.5 | 2,660.5 | -113.5 | -4.1% | 5,335,800 |
2017/11/10 | 2,750 | 2,794.5 | 2,746 | 2,774 | +4.5 | +0.2% | 3,954,900 |
2017/11/09 | 2,800 | 2,851.5 | 2,730 | 2,769.5 | +6.5 | +0.2% | 5,753,400 |
2017/11/08 | 2,749 | 2,769 | 2,733.5 | 2,763 | +13 | +0.5% | 3,951,400 |
2017/11/07 | 2,677.5 | 2,755.5 | 2,677.5 | 2,750 | +58 | +2.2% | 4,626,700 |
2017/11/06 | 2,713 | 2,726.5 | 2,676 | 2,692 | ±0 | ±0% | 2,703,900 |
2017/11/02 | 2,700 | 2,707 | 2,665.5 | 2,692 | +13.5 | +0.5% | 2,605,800 |
2017/11/01 | 2,645 | 2,684 | 2,642 | 2,678.5 | +52.5 | +2% | 4,200,000 |
2017/10/31 | 2,591 | 2,631 | 2,588.5 | 2,626 | +25.5 | +1% | 3,629,200 |
2017/10/30 | 2,616.5 | 2,618 | 2,590 | 2,600.5 | -8 | -0.3% | 5,212,000 |
2017/10/27 | 2,582 | 2,618.5 | 2,578 | 2,608.5 | +45 | +1.8% | 4,949,500 |
2017/10/26 | 2,595.5 | 2,597.5 | 2,560.5 | 2,563.5 | -16.5 | -0.6% | 3,285,900 |
2017/10/25 | 2,640 | 2,640 | 2,573.5 | 2,580 | -49.5 | -1.9% | 3,649,000 |
2017/10/24 | 2,612 | 2,634 | 2,606 | 2,629.5 | +16.5 | +0.6% | 3,332,400 |
2017/10/23 | 2,630 | 2,640 | 2,601.5 | 2,613 | +10.5 | +0.4% | 3,124,500 |
2017/10/20 | 2,606 | 2,612.5 | 2,596.5 | 2,602.5 | -24 | -0.9% | 2,536,600 |
2017/10/19 | 2,602 | 2,640.5 | 2,602 | 2,626.5 | +35.5 | +1.4% | 4,831,600 |
2017/10/18 | 2,588 | 2,597 | 2,574 | 2,591 | +15 | +0.6% | 3,524,700 |
2017/10/17 | 2,600 | 2,612 | 2,555 | 2,576 | +18 | +0.7% | 3,307,500 |
2017/10/16 | 2,544 | 2,581.5 | 2,541 | 2,558 | +20 | +0.8% | 2,270,000 |
2017/10/13 | 2,523 | 2,560.5 | 2,519.5 | 2,538 | -11.5 | -0.5% | 4,001,600 |
2017/10/12 | 2,557.5 | 2,563 | 2,533.5 | 2,549.5 | -8 | -0.3% | 2,927,200 |
2017/10/11 | 2,544.5 | 2,559 | 2,529.5 | 2,557.5 | +15.5 | +0.6% | 2,233,500 |
2017/10/10 | 2,535 | 2,545 | 2,523 | 2,542 | -13 | -0.5% | 2,669,200 |
2017/10/06 | 2,545.5 | 2,565.5 | 2,541.5 | 2,555 | +31 | +1.2% | 3,795,100 |
2017/10/05 | 2,535 | 2,538.5 | 2,512.5 | 2,524 | +2 | +0.1% | 3,587,000 |
2017/10/04 | 2,520 | 2,537 | 2,515.5 | 2,522 | +3.5 | +0.1% | 4,751,800 |
2017/10/03 | 2,435 | 2,522.5 | 2,425 | 2,518.5 | +95 | +3.9% | 6,651,900 |
2017/10/02 | 2,449 | 2,450.5 | 2,415.5 | 2,423.5 | -16.5 | -0.7% | 2,695,400 |
2017/09/29 | 2,435 | 2,440 | 2,401 | 2,440 | +28.5 | +1.2% | 5,341,200 |
2017/09/28 | 2,425.5 | 2,426.5 | 2,382.5 | 2,411.5 | +2.5 | +0.1% | 3,731,500 |
2017/09/27 | 2,424.5 | 2,429 | 2,400.5 | 2,409 | -23 | -0.9% | 2,473,500 |
2017/09/26 | 2,432 | 2,439 | 2,405.5 | 2,432 | ±0 | ±0% | 3,543,300 |
2017/09/25 | 2,456.5 | 2,473 | 2,428 | 2,432 | -8 | -0.3% | 3,604,000 |
1701~
1750
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