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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 2,700 | 2,715 | 2,683.5 | 2,710.5 | +32 | +1.2% | 3,342,000 |
2017/02/14 | 2,719 | 2,729.5 | 2,678 | 2,678.5 | -18 | -0.7% | 3,692,000 |
2017/02/13 | 2,736.5 | 2,736.5 | 2,687 | 2,696.5 | -22.5 | -0.8% | 3,684,000 |
2017/02/10 | 2,690 | 2,737 | 2,670 | 2,719 | +86 | +3.3% | 5,002,000 |
2017/02/09 | 2,620.5 | 2,645 | 2,613 | 2,633 | +2.5 | +0.1% | 3,098,000 |
2017/02/08 | 2,612.5 | 2,634 | 2,609 | 2,630.5 | +35.5 | +1.4% | 2,440,000 |
2017/02/07 | 2,566 | 2,607.5 | 2,561.5 | 2,595 | +5 | +0.2% | 2,560,000 |
2017/02/06 | 2,608 | 2,619 | 2,584.5 | 2,590 | +14.5 | +0.6% | 2,716,000 |
2017/02/03 | 2,572.5 | 2,597 | 2,547.5 | 2,575.5 | +18 | +0.7% | 3,182,000 |
2017/02/02 | 2,603.5 | 2,605.5 | 2,548.5 | 2,557.5 | -55 | -2.1% | 3,786,000 |
2017/02/01 | 2,620 | 2,624 | 2,583.5 | 2,612.5 | -4 | -0.2% | 3,201,000 |
2017/01/31 | 2,619.5 | 2,642 | 2,601 | 2,616.5 | -50 | -1.9% | 4,023,000 |
2017/01/30 | 2,660.5 | 2,675.5 | 2,649 | 2,666.5 | -3.5 | -0.1% | 3,364,000 |
2017/01/27 | 2,683 | 2,683 | 2,658 | 2,670 | +10 | +0.4% | 2,526,000 |
2017/01/26 | 2,636 | 2,668.5 | 2,625 | 2,660 | +40.5 | +1.5% | 3,962,000 |
2017/01/25 | 2,629 | 2,657 | 2,599 | 2,619.5 | +27.5 | +1.1% | 4,296,000 |
2017/01/24 | 2,610.5 | 2,632 | 2,592 | 2,592 | -22 | -0.8% | 3,594,000 |
2017/01/23 | 2,619 | 2,631 | 2,586.5 | 2,614 | -32.5 | -1.2% | 3,646,000 |
2017/01/20 | 2,633 | 2,654.5 | 2,615 | 2,646.5 | +8.5 | +0.3% | 3,753,000 |
2017/01/19 | 2,668.5 | 2,672 | 2,629 | 2,638 | -1.5 | -0.1% | 4,533,000 |
2017/01/18 | 2,580.5 | 2,651 | 2,570 | 2,639.5 | +72 | +2.8% | 6,839,000 |
2017/01/17 | 2,605 | 2,630 | 2,562 | 2,567.5 | -72 | -2.7% | 5,464,000 |
2017/01/16 | 2,690.5 | 2,690.5 | 2,628 | 2,639.5 | -47 | -1.7% | 3,943,000 |
2017/01/13 | 2,655 | 2,708 | 2,652.5 | 2,686.5 | +6 | +0.2% | 4,169,000 |
2017/01/12 | 2,699.5 | 2,705 | 2,661.5 | 2,680.5 | -19 | -0.7% | 4,232,000 |
2017/01/11 | 2,729 | 2,731 | 2,691 | 2,699.5 | -62 | -2.2% | 5,246,000 |
2017/01/10 | 2,778.5 | 2,817 | 2,761.5 | 2,761.5 | -32 | -1.1% | 3,574,000 |
2017/01/06 | 2,729 | 2,794.5 | 2,726 | 2,793.5 | +11.5 | +0.4% | 3,346,000 |
2017/01/05 | 2,825 | 2,837.5 | 2,765.5 | 2,782 | -34.5 | -1.2% | 5,419,000 |
2017/01/04 | 2,751 | 2,816.5 | 2,750 | 2,816.5 | +111.5 | +4.1% | 5,224,000 |
2016/12/30 | 2,725 | 2,725.5 | 2,689.5 | 2,705 | -36.5 | -1.3% | 3,329,000 |
2016/12/29 | 2,731 | 2,744.5 | 2,703 | 2,741.5 | +4 | +0.1% | 4,013,000 |
2016/12/28 | 2,759 | 2,761 | 2,732 | 2,737.5 | -10 | -0.4% | 2,544,000 |
2016/12/27 | 2,751.5 | 2,768 | 2,730.5 | 2,747.5 | -15.5 | -0.6% | 3,308,000 |
2016/12/26 | 2,750 | 2,775 | 2,745.5 | 2,763 | +12.5 | +0.5% | 2,637,000 |
2016/12/22 | 2,754 | 2,763.5 | 2,726 | 2,750.5 | -30 | -1.1% | 3,659,000 |
2016/12/21 | 2,797.5 | 2,818.5 | 2,765 | 2,780.5 | -6.5 | -0.2% | 4,240,000 |
2016/12/20 | 2,745 | 2,790.5 | 2,743.5 | 2,787 | +40 | +1.5% | 4,426,000 |
2016/12/19 | 2,791.5 | 2,794.5 | 2,744 | 2,747 | -28 | -1% | 4,732,000 |
2016/12/16 | 2,800 | 2,806 | 2,763.5 | 2,775 | +6.5 | +0.2% | 5,712,000 |
2016/12/15 | 2,735 | 2,794.5 | 2,732 | 2,768.5 | +34.5 | +1.3% | 8,052,000 |
2016/12/14 | 2,789.5 | 2,790 | 2,728.5 | 2,734 | -56.5 | -2% | 4,912,000 |
2016/12/13 | 2,828.5 | 2,830 | 2,772 | 2,790.5 | -27.5 | -1% | 4,602,000 |
2016/12/12 | 2,840 | 2,863.5 | 2,797.5 | 2,818 | +22 | +0.8% | 5,587,000 |
2016/12/09 | 2,797.5 | 2,804.5 | 2,772 | 2,796 | -11 | -0.4% | 7,224,000 |
2016/12/08 | 2,822 | 2,828 | 2,763 | 2,807 | +35 | +1.3% | 7,162,000 |
2016/12/07 | 2,781 | 2,783.5 | 2,738 | 2,772 | +27 | +1% | 5,444,000 |
2016/12/06 | 2,733 | 2,753.5 | 2,723.5 | 2,745 | +56 | +2.1% | 6,789,000 |
2016/12/05 | 2,716.5 | 2,729.5 | 2,680.5 | 2,689 | -59 | -2.1% | 4,498,000 |
2016/12/02 | 2,735.5 | 2,769 | 2,730.5 | 2,748 | +4 | +0.1% | 6,688,000 |
1901~
1950
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