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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 2,416 | 2,497.5 | 2,413.5 | 2,483.5 | +35.5 | +1.5% | 4,839,000 |
2016/06/14 | 2,465 | 2,479 | 2,421 | 2,448 | -24.5 | -1% | 3,063,000 |
2016/06/13 | 2,510 | 2,516.5 | 2,463.5 | 2,472.5 | -94 | -3.7% | 4,097,000 |
2016/06/10 | 2,558 | 2,567.5 | 2,521.5 | 2,566.5 | -3 | -0.1% | 5,598,000 |
2016/06/09 | 2,600 | 2,608.5 | 2,564 | 2,569.5 | -46 | -1.8% | 3,300,000 |
2016/06/08 | 2,635 | 2,644 | 2,581.5 | 2,615.5 | -12 | -0.5% | 3,213,000 |
2016/06/07 | 2,613.5 | 2,640.5 | 2,596 | 2,627.5 | +13 | +0.5% | 2,449,000 |
2016/06/06 | 2,569 | 2,616.5 | 2,556 | 2,614.5 | -7 | -0.3% | 2,680,000 |
2016/06/03 | 2,625 | 2,641 | 2,611 | 2,621.5 | -11 | -0.4% | 3,171,000 |
2016/06/02 | 2,655.5 | 2,662 | 2,600.5 | 2,632.5 | -53.5 | -2% | 5,423,000 |
2016/06/01 | 2,708.5 | 2,715 | 2,673 | 2,686 | -35.5 | -1.3% | 2,834,000 |
2016/05/31 | 2,698.5 | 2,737.5 | 2,673.5 | 2,721.5 | +48 | +1.8% | 6,286,000 |
2016/05/30 | 2,661.5 | 2,679.5 | 2,643.5 | 2,673.5 | +19.5 | +0.7% | 2,582,000 |
2016/05/27 | 2,633 | 2,667 | 2,622.5 | 2,654 | +6 | +0.2% | 2,329,000 |
2016/05/26 | 2,694.5 | 2,697 | 2,636 | 2,648 | -19 | -0.7% | 2,881,000 |
2016/05/25 | 2,689.5 | 2,693 | 2,659 | 2,667 | +36 | +1.4% | 2,388,000 |
2016/05/24 | 2,660.5 | 2,668.5 | 2,623 | 2,631 | -41 | -1.5% | 3,420,000 |
2016/05/23 | 2,688 | 2,691.5 | 2,610 | 2,672 | -35.5 | -1.3% | 3,265,000 |
2016/05/20 | 2,678 | 2,723.5 | 2,674.5 | 2,707.5 | +19 | +0.7% | 3,119,000 |
2016/05/19 | 2,749 | 2,780 | 2,682.5 | 2,688.5 | -38 | -1.4% | 3,824,000 |
2016/05/18 | 2,688 | 2,754 | 2,682.5 | 2,726.5 | +38.5 | +1.4% | 3,965,000 |
2016/05/17 | 2,659 | 2,757 | 2,658 | 2,688 | +61 | +2.3% | 4,655,000 |
2016/05/16 | 2,630 | 2,656.5 | 2,610.5 | 2,627 | -3.5 | -0.1% | 2,420,000 |
2016/05/13 | 2,691.5 | 2,701 | 2,627.5 | 2,630.5 | -53.5 | -2% | 3,412,000 |
2016/05/12 | 2,698 | 2,712 | 2,668 | 2,684 | -44.5 | -1.6% | 4,101,000 |
2016/05/11 | 2,793 | 2,808 | 2,714 | 2,728.5 | ±0 | ±0% | 5,505,000 |
2016/05/10 | 2,683.5 | 2,753 | 2,670 | 2,728.5 | +60.5 | +2.3% | 4,257,000 |
2016/05/09 | 2,640 | 2,691.5 | 2,628 | 2,668 | +66.5 | +2.6% | 3,581,000 |
2016/05/06 | 2,625 | 2,673.5 | 2,583 | 2,601.5 | -23 | -0.9% | 4,371,000 |
2016/05/02 | 2,586 | 2,649.5 | 2,586 | 2,624.5 | -100.5 | -3.7% | 5,795,000 |
2016/04/28 | 2,905 | 2,917 | 2,665.5 | 2,725 | -138 | -4.8% | 7,239,000 |
2016/04/27 | 2,863.5 | 2,889 | 2,848 | 2,863 | -48.5 | -1.7% | 5,849,000 |
2016/04/26 | 2,947.5 | 2,989 | 2,898 | 2,911.5 | -74 | -2.5% | 4,911,000 |
2016/04/25 | 2,990 | 3,009 | 2,937 | 2,985.5 | +19.5 | +0.7% | 5,892,000 |
2016/04/22 | 2,830 | 2,973 | 2,830 | 2,966 | +102.5 | +3.6% | 6,484,000 |
2016/04/21 | 2,810 | 2,873 | 2,787.5 | 2,863.5 | +122.5 | +4.5% | 5,057,000 |
2051~
2100
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