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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 2,131 | 2,132.5 | 2,086 | 2,108 | -42 | -2% | 4,530,000 |
2016/08/25 | 2,171 | 2,174.5 | 2,129 | 2,150 | -12 | -0.6% | 3,950,000 |
2016/08/24 | 2,160.5 | 2,184.5 | 2,151 | 2,162 | +6 | +0.3% | 3,216,000 |
2016/08/23 | 2,114.5 | 2,179.5 | 2,106 | 2,156 | +41.5 | +2% | 5,526,000 |
2016/08/22 | 2,102.5 | 2,117 | 2,096.5 | 2,114.5 | +14 | +0.7% | 3,510,000 |
2016/08/19 | 2,154 | 2,158 | 2,076.5 | 2,100.5 | -29 | -1.4% | 5,900,000 |
2016/08/18 | 2,176.5 | 2,183 | 2,121.5 | 2,129.5 | -72.5 | -3.3% | 4,569,000 |
2016/08/17 | 2,148.5 | 2,206.5 | 2,146.5 | 2,202 | +43.5 | +2% | 3,816,000 |
2016/08/16 | 2,254 | 2,254 | 2,156.5 | 2,158.5 | -86.5 | -3.9% | 4,057,000 |
2016/08/15 | 2,256.5 | 2,261.5 | 2,219 | 2,245 | -9 | -0.4% | 3,077,000 |
2016/08/12 | 2,274 | 2,284.5 | 2,247.5 | 2,254 | +1.5 | +0.1% | 3,743,000 |
2016/08/10 | 2,271.5 | 2,275.5 | 2,236.5 | 2,252.5 | -37.5 | -1.6% | 3,126,000 |
2016/08/09 | 2,302 | 2,316.5 | 2,279 | 2,290 | +1 | ±0% | 3,877,000 |
2016/08/08 | 2,205 | 2,292 | 2,205 | 2,289 | +124.5 | +5.8% | 5,996,000 |
2016/08/05 | 2,141 | 2,198 | 2,107 | 2,164.5 | +48 | +2.3% | 6,025,000 |
2016/08/04 | 2,091.5 | 2,121 | 2,031.5 | 2,116.5 | +23 | +1.1% | 8,739,000 |
2016/08/03 | 2,150 | 2,181.5 | 2,082 | 2,093.5 | -129 | -5.8% | 8,135,000 |
2016/08/02 | 2,257 | 2,261 | 2,209.5 | 2,222.5 | -39.5 | -1.7% | 3,560,000 |
2016/08/01 | 2,188 | 2,275.5 | 2,152 | 2,262 | +8.5 | +0.4% | 6,064,000 |
2016/07/29 | 2,315.5 | 2,373 | 2,131 | 2,253.5 | -46.5 | -2% | 10,392,000 |
2016/07/28 | 2,314 | 2,314 | 2,278 | 2,300 | -43 | -1.8% | 3,511,000 |
2016/07/27 | 2,321.5 | 2,380 | 2,311 | 2,343 | +47.5 | +2.1% | 5,670,000 |
2016/07/26 | 2,368 | 2,368 | 2,268 | 2,295.5 | -78.5 | -3.3% | 6,793,000 |
2016/07/25 | 2,373 | 2,406.5 | 2,363.5 | 2,374 | +20 | +0.8% | 3,021,000 |
2016/07/22 | 2,327.5 | 2,373.5 | 2,326.5 | 2,354 | -44.5 | -1.9% | 2,993,000 |
2016/07/21 | 2,411 | 2,448 | 2,382 | 2,398.5 | +32.5 | +1.4% | 3,901,000 |
2016/07/20 | 2,346 | 2,370.5 | 2,297 | 2,366 | +16.5 | +0.7% | 4,554,000 |
2016/07/19 | 2,349.5 | 2,360 | 2,313 | 2,349.5 | ±0 | ±0% | 3,699,000 |
2016/07/15 | 2,311.5 | 2,387 | 2,295.5 | 2,349.5 | +3 | +0.1% | 5,439,000 |
2016/07/14 | 2,363 | 2,367.5 | 2,325.5 | 2,346.5 | -9.5 | -0.4% | 4,558,000 |
2016/07/13 | 2,363 | 2,370.5 | 2,331 | 2,356 | +74.5 | +3.3% | 6,781,000 |
2016/07/12 | 2,260 | 2,317.5 | 2,235 | 2,281.5 | +120.5 | +5.6% | 8,160,000 |
2016/07/11 | 2,103 | 2,194 | 2,101 | 2,161 | +122 | +6% | 7,433,000 |
2016/07/08 | 2,121.5 | 2,129.5 | 2,036 | 2,039 | -96 | -4.5% | 8,650,000 |
2016/07/07 | 2,142 | 2,171 | 2,113 | 2,135 | -45.5 | -2.1% | 6,378,000 |
2016/07/06 | 2,257 | 2,262.5 | 2,134 | 2,180.5 | -124 | -5.4% | 7,602,000 |
2016/07/05 | 2,306 | 2,317 | 2,282.5 | 2,304.5 | -17 | -0.7% | 2,121,000 |
2016/07/04 | 2,292 | 2,330 | 2,281.5 | 2,321.5 | +16 | +0.7% | 2,623,000 |
2016/07/01 | 2,346 | 2,346.5 | 2,291.5 | 2,305.5 | -26 | -1.1% | 3,478,000 |
2016/06/30 | 2,395 | 2,400 | 2,331.5 | 2,331.5 | +6.5 | +0.3% | 4,020,000 |
2016/06/29 | 2,341 | 2,346 | 2,274.5 | 2,325 | +52 | +2.3% | 4,402,000 |
2016/06/28 | 2,245 | 2,287 | 2,181.5 | 2,273 | +4.5 | +0.2% | 5,343,000 |
2016/06/27 | 2,278.5 | 2,317 | 2,249.5 | 2,268.5 | -9.5 | -0.4% | 4,742,000 |
2016/06/24 | 2,504.5 | 2,507.5 | 2,224 | 2,278 | -209.5 | -8.4% | 5,661,000 |
2016/06/23 | 2,470.5 | 2,494.5 | 2,450.5 | 2,487.5 | +33.5 | +1.4% | 3,466,000 |
2016/06/22 | 2,516 | 2,517 | 2,453.5 | 2,454 | -53.5 | -2.1% | 4,543,000 |
2016/06/21 | 2,445 | 2,517 | 2,428.5 | 2,507.5 | +51.5 | +2.1% | 3,580,000 |
2016/06/20 | 2,390.5 | 2,478 | 2,390 | 2,456 | +104.5 | +4.4% | 5,215,000 |
2016/06/17 | 2,374 | 2,395 | 2,345 | 2,351.5 | -18.5 | -0.8% | 7,682,000 |
2016/06/16 | 2,475 | 2,478 | 2,357 | 2,370 | -113.5 | -4.6% | 5,432,000 |
2001~
2050
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