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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 2,582.5 | 2,605 | 2,573.5 | 2,596 | -12.5 | -0.5% | 2,732,800 |
2017/07/10 | 2,597.5 | 2,617.5 | 2,586.5 | 2,608.5 | +30 | +1.2% | 2,317,100 |
2017/07/07 | 2,615 | 2,623 | 2,567 | 2,578.5 | -59.5 | -2.3% | 3,866,400 |
2017/07/06 | 2,635 | 2,654 | 2,632 | 2,638 | +4.5 | +0.2% | 2,312,000 |
2017/07/05 | 2,670 | 2,676.5 | 2,614.5 | 2,633.5 | -55.5 | -2.1% | 2,852,900 |
2017/07/04 | 2,688 | 2,714.5 | 2,679 | 2,689 | +22.5 | +0.8% | 2,024,400 |
2017/07/03 | 2,681 | 2,685 | 2,653.5 | 2,666.5 | -14 | -0.5% | 2,025,100 |
2017/06/30 | 2,695 | 2,714.5 | 2,662 | 2,680.5 | -0.5 | ±0% | 3,926,000 |
2017/06/29 | 2,682.5 | 2,690 | 2,668.5 | 2,681 | +20.5 | +0.8% | 2,781,400 |
2017/06/28 | 2,649.5 | 2,691.5 | 2,649.5 | 2,660.5 | +26.5 | +1% | 3,089,700 |
2017/06/27 | 2,647 | 2,668 | 2,627.5 | 2,634 | +3 | +0.1% | 2,643,800 |
2017/06/26 | 2,675.5 | 2,679 | 2,629.5 | 2,631 | -29.5 | -1.1% | 2,143,800 |
2017/06/23 | 2,621.5 | 2,670 | 2,606 | 2,660.5 | +40 | +1.5% | 3,124,000 |
2017/06/22 | 2,641.5 | 2,643.5 | 2,616 | 2,620.5 | -26 | -1% | 2,286,500 |
2017/06/21 | 2,678 | 2,678 | 2,634 | 2,646.5 | -37 | -1.4% | 2,774,000 |
2017/06/20 | 2,698.5 | 2,704.5 | 2,663.5 | 2,683.5 | +1.5 | +0.1% | 3,542,100 |
2017/06/19 | 2,658 | 2,687.5 | 2,653.5 | 2,682 | +7.5 | +0.3% | 2,001,500 |
2017/06/16 | 2,700 | 2,708.5 | 2,665.5 | 2,674.5 | -15 | -0.6% | 3,955,500 |
2017/06/15 | 2,674 | 2,709.5 | 2,669.5 | 2,689.5 | +28 | +1.1% | 3,121,600 |
2017/06/14 | 2,659 | 2,670 | 2,643 | 2,661.5 | -1.5 | -0.1% | 2,509,800 |
2017/06/13 | 2,618 | 2,669 | 2,613.5 | 2,663 | +44 | +1.7% | 2,645,100 |
2017/06/12 | 2,590 | 2,628 | 2,587 | 2,619 | +20.5 | +0.8% | 2,606,200 |
2017/06/09 | 2,591 | 2,635.5 | 2,582.5 | 2,598.5 | +15 | +0.6% | 4,430,900 |
2017/06/08 | 2,660.5 | 2,664 | 2,573 | 2,583.5 | -69.5 | -2.6% | 4,305,300 |
2017/06/07 | 2,644.5 | 2,662.5 | 2,644 | 2,653 | +10.5 | +0.4% | 2,432,100 |
2017/06/06 | 2,664 | 2,666.5 | 2,636.5 | 2,642.5 | -29.5 | -1.1% | 3,144,900 |
2017/06/05 | 2,691.5 | 2,694 | 2,663 | 2,672 | -50 | -1.8% | 3,151,700 |
2017/06/02 | 2,658 | 2,732.5 | 2,652.5 | 2,722 | +76 | +2.9% | 4,808,400 |
2017/06/01 | 2,628 | 2,650 | 2,618.5 | 2,646 | +25 | +1% | 3,964,600 |
2017/05/31 | 2,572 | 2,627.5 | 2,560 | 2,621 | +41 | +1.6% | 4,725,900 |
2017/05/30 | 2,579.5 | 2,599 | 2,576.5 | 2,580 | -3 | -0.1% | 2,450,200 |
2017/05/29 | 2,600.5 | 2,610.5 | 2,582 | 2,583 | -17.5 | -0.7% | 2,124,500 |
2017/05/26 | 2,620 | 2,634.5 | 2,600.5 | 2,600.5 | -24 | -0.9% | 2,561,600 |
2017/05/25 | 2,628 | 2,637 | 2,609 | 2,624.5 | +6.5 | +0.2% | 2,858,300 |
2017/05/24 | 2,609 | 2,619.5 | 2,596.5 | 2,618 | +24 | +0.9% | 2,337,400 |
2017/05/23 | 2,599.5 | 2,608.5 | 2,576.5 | 2,594 | -9 | -0.3% | 2,080,000 |
2017/05/22 | 2,579 | 2,603.5 | 2,574.5 | 2,603 | +28.5 | +1.1% | 2,707,300 |
2017/05/19 | 2,566.5 | 2,578 | 2,545 | 2,574.5 | -6 | -0.2% | 2,830,500 |
2017/05/18 | 2,570 | 2,593.5 | 2,562 | 2,580.5 | -48.5 | -1.8% | 3,866,100 |
2017/05/17 | 2,649 | 2,655 | 2,615.5 | 2,629 | -33 | -1.2% | 3,781,800 |
2017/05/16 | 2,698.5 | 2,703 | 2,652 | 2,662 | -10.5 | -0.4% | 4,690,300 |
2017/05/15 | 2,675 | 2,689 | 2,643.5 | 2,672.5 | +113.5 | +4.4% | 6,831,500 |
2017/05/12 | 2,579.5 | 2,598.5 | 2,549 | 2,559 | -17.5 | -0.7% | 4,976,300 |
2017/05/11 | 2,600 | 2,600.5 | 2,539 | 2,576.5 | -11.5 | -0.4% | 3,558,800 |
2017/05/10 | 2,591.5 | 2,601.5 | 2,577.5 | 2,588 | -2 | -0.1% | 3,265,000 |
2017/05/09 | 2,599.5 | 2,604 | 2,578 | 2,590 | -14 | -0.5% | 2,994,000 |
2017/05/08 | 2,573 | 2,606.5 | 2,545.5 | 2,604 | +76 | +3% | 5,706,100 |
2017/05/02 | 2,456 | 2,532 | 2,451.5 | 2,528 | +75 | +3.1% | 4,583,200 |
2017/05/01 | 2,440.5 | 2,456 | 2,425 | 2,453 | +3.5 | +0.1% | 2,387,100 |
2017/04/28 | 2,473.5 | 2,473.5 | 2,443.5 | 2,449.5 | -20.5 | -0.8% | 2,771,300 |
1801~
1850
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