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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 2,439.5 | 2,471.5 | 2,423 | 2,440 | +17.5 | +0.7% | 5,587,000 |
2017/09/21 | 2,354.5 | 2,478.5 | 2,354 | 2,422.5 | +81 | +3.5% | 10,195,800 |
2017/09/20 | 2,337 | 2,354 | 2,326.5 | 2,341.5 | +4.5 | +0.2% | 4,525,400 |
2017/09/19 | 2,340 | 2,343 | 2,310 | 2,337 | +4.5 | +0.2% | 5,811,700 |
2017/09/15 | 2,319 | 2,344 | 2,315 | 2,332.5 | -1.5 | -0.1% | 4,778,200 |
2017/09/14 | 2,356 | 2,367.5 | 2,332.5 | 2,334 | -37 | -1.6% | 3,078,700 |
2017/09/13 | 2,335.5 | 2,373 | 2,319.5 | 2,371 | +36 | +1.5% | 3,473,600 |
2017/09/12 | 2,340 | 2,343.5 | 2,312 | 2,335 | +50 | +2.2% | 3,933,800 |
2017/09/11 | 2,299 | 2,307 | 2,280.5 | 2,285 | -0.5 | ±0% | 2,067,500 |
2017/09/08 | 2,274.5 | 2,296.5 | 2,274.5 | 2,285.5 | -27 | -1.2% | 4,327,900 |
2017/09/07 | 2,325.5 | 2,340.5 | 2,307 | 2,312.5 | -4.5 | -0.2% | 2,326,800 |
2017/09/06 | 2,327.5 | 2,327.5 | 2,306 | 2,317 | -9.5 | -0.4% | 2,682,300 |
2017/09/05 | 2,359 | 2,362 | 2,323 | 2,326.5 | -30.5 | -1.3% | 2,269,700 |
2017/09/04 | 2,357.5 | 2,367 | 2,335 | 2,357 | -5.5 | -0.2% | 2,428,200 |
2017/09/01 | 2,379 | 2,382 | 2,350.5 | 2,362.5 | -15.5 | -0.7% | 2,019,500 |
2017/08/31 | 2,356.5 | 2,380.5 | 2,354 | 2,378 | +25 | +1.1% | 3,025,000 |
2017/08/30 | 2,348 | 2,365 | 2,336.5 | 2,353 | +4.5 | +0.2% | 2,256,800 |
2017/08/29 | 2,344.5 | 2,358 | 2,330.5 | 2,348.5 | -21 | -0.9% | 2,617,900 |
2017/08/28 | 2,369 | 2,377.5 | 2,361 | 2,369.5 | +4.5 | +0.2% | 1,871,500 |
2017/08/25 | 2,378 | 2,386 | 2,354.5 | 2,365 | -10.5 | -0.4% | 2,764,200 |
2017/08/24 | 2,410 | 2,443.5 | 2,375.5 | 2,375.5 | +15.5 | +0.7% | 4,472,600 |
2017/08/23 | 2,392.5 | 2,396.5 | 2,351.5 | 2,360 | -12 | -0.5% | 2,444,800 |
2017/08/22 | 2,369 | 2,393 | 2,356 | 2,372 | +16.5 | +0.7% | 2,739,700 |
2017/08/21 | 2,363 | 2,367.5 | 2,347 | 2,355.5 | -2 | -0.1% | 1,977,100 |
2017/08/18 | 2,351 | 2,363 | 2,334 | 2,357.5 | -39.5 | -1.6% | 3,208,600 |
2017/08/17 | 2,400 | 2,406 | 2,390.5 | 2,397 | -5 | -0.2% | 1,699,400 |
2017/08/16 | 2,424.5 | 2,428 | 2,401 | 2,402 | -26 | -1.1% | 2,764,800 |
2017/08/15 | 2,440 | 2,457.5 | 2,422.5 | 2,428 | +13.5 | +0.6% | 2,309,500 |
2017/08/14 | 2,432 | 2,437 | 2,408.5 | 2,414.5 | -46 | -1.9% | 3,320,300 |
2017/08/10 | 2,460.5 | 2,475 | 2,440.5 | 2,460.5 | +9.5 | +0.4% | 2,799,900 |
2017/08/09 | 2,470 | 2,492.5 | 2,429 | 2,451 | -22 | -0.9% | 3,190,100 |
2017/08/08 | 2,494 | 2,495.5 | 2,464.5 | 2,473 | -21.5 | -0.9% | 2,155,400 |
2017/08/07 | 2,513 | 2,536.5 | 2,491.5 | 2,494.5 | -3 | -0.1% | 2,542,900 |
2017/08/04 | 2,526 | 2,543.5 | 2,475 | 2,497.5 | -66.5 | -2.6% | 4,702,600 |
2017/08/03 | 2,572 | 2,580 | 2,549 | 2,564 | -2 | -0.1% | 2,148,300 |
2017/08/02 | 2,595 | 2,595.5 | 2,555.5 | 2,566 | -17.5 | -0.7% | 2,218,400 |
2017/08/01 | 2,550 | 2,588 | 2,544.5 | 2,583.5 | +49 | +1.9% | 2,883,600 |
2017/07/31 | 2,545.5 | 2,558.5 | 2,531 | 2,534.5 | -21.5 | -0.8% | 2,529,000 |
2017/07/28 | 2,540 | 2,563 | 2,536.5 | 2,556 | +12.5 | +0.5% | 2,317,200 |
2017/07/27 | 2,532.5 | 2,573 | 2,532.5 | 2,543.5 | +14.5 | +0.6% | 2,623,100 |
2017/07/26 | 2,531 | 2,541.5 | 2,516 | 2,529 | +18 | +0.7% | 1,833,600 |
2017/07/25 | 2,511.5 | 2,526 | 2,502 | 2,511 | -23 | -0.9% | 2,485,200 |
2017/07/24 | 2,519 | 2,540 | 2,516.5 | 2,534 | -3 | -0.1% | 1,615,400 |
2017/07/21 | 2,534.5 | 2,549 | 2,531 | 2,537 | -2 | -0.1% | 1,824,100 |
2017/07/20 | 2,525 | 2,543 | 2,511.5 | 2,539 | +13.5 | +0.5% | 2,479,600 |
2017/07/19 | 2,523.5 | 2,532.5 | 2,511 | 2,525.5 | -17 | -0.7% | 4,116,700 |
2017/07/18 | 2,572 | 2,576.5 | 2,528.5 | 2,542.5 | -39.5 | -1.5% | 2,906,500 |
2017/07/14 | 2,559 | 2,588.5 | 2,558 | 2,582 | +22 | +0.9% | 2,354,800 |
2017/07/13 | 2,584.5 | 2,592 | 2,554 | 2,560 | -9.5 | -0.4% | 2,514,000 |
2017/07/12 | 2,582.5 | 2,598 | 2,566 | 2,569.5 | -26.5 | -1% | 2,839,600 |
1751~
1800
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