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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 2,749.5 | 2,788.5 | 2,733 | 2,744 | +53.5 | +2% | 8,381,000 |
| 2016/11/30 | 2,692 | 2,710.5 | 2,673.5 | 2,690.5 | -4 | -0.1% | 6,353,000 |
| 2016/11/29 | 2,689 | 2,720 | 2,677.5 | 2,694.5 | +5.5 | +0.2% | 4,195,000 |
| 2016/11/28 | 2,640 | 2,691.5 | 2,613.5 | 2,689 | -5 | -0.2% | 7,068,000 |
| 2016/11/25 | 2,732 | 2,744 | 2,668 | 2,694 | -76 | -2.7% | 7,182,000 |
| 2016/11/24 | 2,759.5 | 2,783.5 | 2,753 | 2,770 | +60.5 | +2.2% | 7,736,000 |
| 2016/11/22 | 2,700 | 2,751.5 | 2,692.5 | 2,709.5 | +25 | +0.9% | 6,896,000 |
| 2016/11/21 | 2,636 | 2,686 | 2,635 | 2,684.5 | +65.5 | +2.5% | 5,460,000 |
| 2016/11/18 | 2,650 | 2,662 | 2,602 | 2,619 | +28 | +1.1% | 8,968,000 |
| 2016/11/17 | 2,600 | 2,612 | 2,547 | 2,591 | +1.5 | +0.1% | 5,912,000 |
| 2016/11/16 | 2,642 | 2,653 | 2,556.5 | 2,589.5 | -21 | -0.8% | 7,728,000 |
| 2016/11/15 | 2,650 | 2,682.5 | 2,596.5 | 2,610.5 | -2 | -0.1% | 9,281,000 |
| 2016/11/14 | 2,556.5 | 2,646 | 2,544 | 2,612.5 | +106 | +4.2% | 9,930,000 |
| 2016/11/11 | 2,560 | 2,572.5 | 2,488.5 | 2,506.5 | +27 | +1.1% | 8,468,000 |
| 2016/11/10 | 2,424 | 2,484.5 | 2,390 | 2,479.5 | +228 | +10.1% | 9,049,000 |
| 2016/11/09 | 2,408 | 2,419.5 | 2,203.5 | 2,251.5 | -133.5 | -5.6% | 9,015,000 |
| 2016/11/08 | 2,369.5 | 2,385.5 | 2,347 | 2,385 | +32.5 | +1.4% | 4,288,000 |
| 2016/11/07 | 2,349.5 | 2,366 | 2,317.5 | 2,352.5 | +31.5 | +1.4% | 5,081,000 |
| 2016/11/04 | 2,305.5 | 2,339 | 2,295.5 | 2,321 | -23 | -1% | 4,785,000 |
| 2016/11/02 | 2,372 | 2,392 | 2,337 | 2,344 | -86.5 | -3.6% | 5,530,000 |
| 2016/11/01 | 2,425.5 | 2,456.5 | 2,401 | 2,430.5 | +40 | +1.7% | 6,736,000 |
| 2016/10/31 | 2,379.5 | 2,396 | 2,364 | 2,390.5 | -0.5 | ±0% | 3,768,000 |
| 2016/10/28 | 2,438 | 2,445.5 | 2,375.5 | 2,391 | -26.5 | -1.1% | 6,127,000 |
| 2016/10/27 | 2,445.5 | 2,449.5 | 2,392.5 | 2,417.5 | +8.5 | +0.4% | 5,665,000 |
| 2016/10/26 | 2,361.5 | 2,416 | 2,331 | 2,409 | +57 | +2.4% | 5,987,000 |
| 2016/10/25 | 2,368.5 | 2,400.5 | 2,344.5 | 2,352 | +1.5 | +0.1% | 5,610,000 |
| 2016/10/24 | 2,318.5 | 2,360 | 2,272 | 2,350.5 | +22.5 | +1% | 5,709,000 |
| 2016/10/21 | 2,310.5 | 2,356.5 | 2,306.5 | 2,328 | +38 | +1.7% | 8,275,000 |
| 2016/10/20 | 2,208 | 2,308 | 2,202.5 | 2,290 | +106 | +4.9% | 7,846,000 |
| 2016/10/19 | 2,173 | 2,190.5 | 2,156.5 | 2,184 | +15.5 | +0.7% | 3,725,000 |
| 2016/10/18 | 2,164.5 | 2,192 | 2,154.5 | 2,168.5 | +44 | +2.1% | 5,625,000 |
| 2016/10/17 | 2,092 | 2,135 | 2,091.5 | 2,124.5 | +39.5 | +1.9% | 4,428,000 |
| 2016/10/14 | 2,075 | 2,093 | 2,060.5 | 2,085 | +7 | +0.3% | 3,556,000 |
| 2016/10/13 | 2,093.5 | 2,110.5 | 2,063.5 | 2,078 | +10.5 | +0.5% | 4,017,000 |
| 2016/10/12 | 2,070 | 2,097.5 | 2,062 | 2,067.5 | -19 | -0.9% | 2,839,000 |
| 2016/10/11 | 2,077.5 | 2,124.5 | 2,075.5 | 2,086.5 | -2.5 | -0.1% | 3,927,000 |
| 2016/10/07 | 2,134 | 2,144 | 2,077.5 | 2,089 | -45 | -2.1% | 4,781,000 |
| 2016/10/06 | 2,137 | 2,161.5 | 2,116 | 2,134 | +13.5 | +0.6% | 4,038,000 |
| 2016/10/05 | 2,122 | 2,134 | 2,097 | 2,120.5 | -5 | -0.2% | 3,087,000 |
| 2016/10/04 | 2,118 | 2,151.5 | 2,117.5 | 2,125.5 | -3 | -0.1% | 2,684,000 |
| 2016/10/03 | 2,135.5 | 2,145 | 2,107.5 | 2,128.5 | -7 | -0.3% | 2,797,000 |
| 2016/09/30 | 2,070 | 2,138.5 | 2,059 | 2,135.5 | +10 | +0.5% | 5,966,000 |
| 2016/09/29 | 2,088 | 2,142.5 | 2,087 | 2,125.5 | +45.5 | +2.2% | 3,600,000 |
| 2016/09/28 | 2,108.5 | 2,108.5 | 2,067 | 2,080 | -51.5 | -2.4% | 3,879,000 |
| 2016/09/27 | 2,095 | 2,131.5 | 2,063 | 2,131.5 | +18.5 | +0.9% | 5,577,000 |
| 2016/09/26 | 2,148.5 | 2,148.5 | 2,105 | 2,113 | -16 | -0.8% | 4,277,000 |
| 2016/09/23 | 2,140 | 2,164.5 | 2,118 | 2,129 | -39 | -1.8% | 6,162,000 |
| 2016/09/21 | 2,117 | 2,169 | 2,094 | 2,168 | +91.5 | +4.4% | 8,542,000 |
| 2016/09/20 | 2,102.5 | 2,103.5 | 2,068.5 | 2,076.5 | -51 | -2.4% | 7,613,000 |
| 2016/09/16 | 2,060.5 | 2,141.5 | 2,060 | 2,127.5 | -33 | -1.5% | 9,030,000 |
1951～
2000
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
