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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/04/07 | 2,350.5 | 2,380 | 2,338 | 2,362 | +33 | +1.4% | 4,533,800 |
| 2017/04/06 | 2,377.5 | 2,385 | 2,322 | 2,329 | -25.5 | -1.1% | 4,876,100 |
| 2017/04/05 | 2,375 | 2,383.5 | 2,338 | 2,354.5 | -20.5 | -0.9% | 4,648,900 |
| 2017/04/04 | 2,368 | 2,382 | 2,344.5 | 2,375 | +7.5 | +0.3% | 4,849,600 |
| 2017/04/03 | 2,383 | 2,391 | 2,353 | 2,367.5 | -6.5 | -0.3% | 4,111,100 |
| 2017/03/31 | 2,410.5 | 2,427 | 2,374 | 2,374 | -28 | -1.2% | 4,396,000 |
| 2017/03/30 | 2,409.5 | 2,418 | 2,394 | 2,402 | -17 | -0.7% | 2,724,000 |
| 2017/03/29 | 2,429 | 2,431 | 2,401 | 2,419 | -9.5 | -0.4% | 3,075,000 |
| 2017/03/28 | 2,421.5 | 2,431.5 | 2,400.5 | 2,428.5 | +35.5 | +1.5% | 3,919,000 |
| 2017/03/27 | 2,412 | 2,421 | 2,385.5 | 2,393 | -69 | -2.8% | 3,759,000 |
| 2017/03/24 | 2,454 | 2,479 | 2,434.5 | 2,462 | +5.5 | +0.2% | 3,022,000 |
| 2017/03/23 | 2,402.5 | 2,474.5 | 2,402.5 | 2,456.5 | +43.5 | +1.8% | 4,109,000 |
| 2017/03/22 | 2,414.5 | 2,450 | 2,411.5 | 2,413 | -62.5 | -2.5% | 4,466,000 |
| 2017/03/21 | 2,485.5 | 2,495.5 | 2,451.5 | 2,475.5 | -43 | -1.7% | 4,859,000 |
| 2017/03/17 | 2,540.5 | 2,546.5 | 2,516 | 2,518.5 | -36 | -1.4% | 4,287,000 |
| 2017/03/16 | 2,533 | 2,559 | 2,526 | 2,554.5 | +8.5 | +0.3% | 2,501,000 |
| 2017/03/15 | 2,525 | 2,546.5 | 2,516 | 2,546 | -8.5 | -0.3% | 2,941,000 |
| 2017/03/14 | 2,579 | 2,579 | 2,550 | 2,554.5 | -27.5 | -1.1% | 2,294,000 |
| 2017/03/13 | 2,565 | 2,582 | 2,561 | 2,582 | +10 | +0.4% | 2,089,000 |
| 2017/03/10 | 2,555 | 2,576 | 2,548.5 | 2,572 | +33 | +1.3% | 4,304,000 |
| 2017/03/09 | 2,552 | 2,555 | 2,527 | 2,539 | -3 | -0.1% | 2,939,000 |
| 2017/03/08 | 2,530 | 2,545.5 | 2,526.5 | 2,542 | +1.5 | +0.1% | 2,850,000 |
| 2017/03/07 | 2,545 | 2,561.5 | 2,535 | 2,540.5 | -11 | -0.4% | 3,222,000 |
| 2017/03/06 | 2,577.5 | 2,580 | 2,541 | 2,551.5 | -31.5 | -1.2% | 3,115,000 |
| 2017/03/03 | 2,603 | 2,616.5 | 2,568.5 | 2,583 | -31.5 | -1.2% | 2,967,000 |
| 2017/03/02 | 2,666.5 | 2,668.5 | 2,607 | 2,614.5 | +48 | +1.9% | 6,529,000 |
| 2017/03/01 | 2,570.5 | 2,579.5 | 2,542.5 | 2,566.5 | +23.5 | +0.9% | 4,250,000 |
| 2017/02/28 | 2,551.5 | 2,571 | 2,541.5 | 2,543 | +0.5 | ±0% | 4,418,000 |
| 2017/02/27 | 2,571 | 2,576 | 2,534 | 2,542.5 | -66.5 | -2.5% | 5,174,000 |
| 2017/02/24 | 2,605 | 2,633 | 2,593 | 2,609 | -19 | -0.7% | 3,035,000 |
| 2017/02/23 | 2,619.5 | 2,639.5 | 2,616 | 2,628 | +7 | +0.3% | 3,987,000 |
| 2017/02/22 | 2,659.5 | 2,667.5 | 2,613.5 | 2,621 | -31.5 | -1.2% | 3,515,000 |
| 2017/02/21 | 2,622.5 | 2,655.5 | 2,616.5 | 2,652.5 | +30 | +1.1% | 2,485,000 |
| 2017/02/20 | 2,598 | 2,626 | 2,587.5 | 2,622.5 | -7.5 | -0.3% | 3,854,000 |
| 2017/02/17 | 2,670 | 2,677 | 2,616 | 2,630 | -79 | -2.9% | 5,138,000 |
| 2017/02/16 | 2,716 | 2,739.5 | 2,700.5 | 2,709 | -1.5 | -0.1% | 4,224,000 |
1851～
1900
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
