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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 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 |
2017/04/27 | 2,484 | 2,494 | 2,461 | 2,470 | -11 | -0.4% | 2,561,100 |
2017/04/26 | 2,489.5 | 2,489.5 | 2,460.5 | 2,481 | +11.5 | +0.5% | 2,715,000 |
2017/04/25 | 2,436 | 2,474.5 | 2,433 | 2,469.5 | +28 | +1.1% | 3,447,500 |
2017/04/24 | 2,490 | 2,490 | 2,427 | 2,441.5 | -6.5 | -0.3% | 3,178,600 |
2017/04/21 | 2,441.5 | 2,459 | 2,432 | 2,448 | +29.5 | +1.2% | 3,944,300 |
2017/04/20 | 2,453.5 | 2,453.5 | 2,412.5 | 2,418.5 | -20.5 | -0.8% | 3,581,900 |
2017/04/19 | 2,449.5 | 2,452 | 2,426.5 | 2,439 | -18.5 | -0.8% | 4,335,900 |
2017/04/18 | 2,480.5 | 2,502 | 2,437.5 | 2,457.5 | -12 | -0.5% | 4,743,100 |
2017/04/17 | 2,397.5 | 2,471.5 | 2,392 | 2,469.5 | +55 | +2.3% | 4,635,600 |
2017/04/14 | 2,411 | 2,423.5 | 2,383.5 | 2,414.5 | +18 | +0.8% | 4,521,500 |
2017/04/13 | 2,396 | 2,414 | 2,381.5 | 2,396.5 | -22.5 | -0.9% | 4,704,900 |
2017/04/12 | 2,408 | 2,428 | 2,390 | 2,419 | +13.5 | +0.6% | 6,078,400 |
2017/04/11 | 2,360.5 | 2,412.5 | 2,356.5 | 2,405.5 | +42 | +1.8% | 4,936,900 |
2017/04/10 | 2,383 | 2,389.5 | 2,347.5 | 2,363.5 | +1.5 | +0.1% | 3,942,600 |
1801~
1850
件表示中 / 3572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 | 131,500円 | +9.1% | -2.9% | 2.28% | 15.52倍 | 1.17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 | 226,600円 | +6.1% | +4.5% | 1.90% | 16.39倍 | 1.18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 | 460,400円 | +3.3% | +4.7% | 1.52% | 11.48倍 | 1.06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 | 1,688,000円 | +5.7% | +13.1% | 3.73% | 13.21倍 | 2.47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 | 143,100円 | +32.2% | +9.1% | 3.77% | 11.07倍 | 1.37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