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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 2,750 | 2,771 | 2,706 | 2,741 | +25 | +0.9% | 4,821,000 |
2016/04/19 | 2,685 | 2,717 | 2,678 | 2,716 | +89 | +3.4% | 3,723,000 |
2016/04/18 | 2,636 | 2,674 | 2,626 | 2,627 | -135.5 | -4.9% | 5,818,000 |
2016/04/15 | 2,732 | 2,778.5 | 2,732 | 2,762.5 | -19.5 | -0.7% | 4,369,000 |
2016/04/14 | 2,681 | 2,782 | 2,674 | 2,782 | +153.5 | +5.8% | 8,115,000 |
2016/04/13 | 2,597 | 2,634 | 2,568 | 2,628.5 | +58.5 | +2.3% | 4,792,000 |
2016/04/12 | 2,538 | 2,580 | 2,515.5 | 2,570 | +25 | +1% | 4,552,000 |
2016/04/11 | 2,552 | 2,558 | 2,493.5 | 2,545 | -13 | -0.5% | 4,060,000 |
2016/04/08 | 2,514 | 2,605 | 2,459.5 | 2,558 | +6 | +0.2% | 6,690,000 |
2016/04/07 | 2,554.5 | 2,592.5 | 2,540.5 | 2,552 | -7.5 | -0.3% | 3,721,000 |
2016/04/06 | 2,566.5 | 2,609 | 2,548.5 | 2,559.5 | -12.5 | -0.5% | 4,370,000 |
2016/04/05 | 2,560 | 2,619 | 2,560 | 2,572 | -105.5 | -3.9% | 6,473,000 |
2016/04/04 | 2,645 | 2,715.5 | 2,629.5 | 2,677.5 | +26 | +1% | 4,096,000 |
2016/04/01 | 2,796 | 2,800 | 2,644.5 | 2,651.5 | -156.5 | -5.6% | 6,795,000 |
2016/03/31 | 2,839 | 2,884.5 | 2,808 | 2,808 | -12 | -0.4% | 6,527,000 |
2016/03/30 | 2,841 | 2,860 | 2,807.5 | 2,820 | -30 | -1.1% | 3,886,000 |
2016/03/29 | 2,792 | 2,850 | 2,779.5 | 2,850 | +60.5 | +2.2% | 3,503,000 |
2016/03/28 | 2,776.5 | 2,800 | 2,761 | 2,789.5 | +30.5 | +1.1% | 2,897,000 |
2016/03/25 | 2,724.5 | 2,767.5 | 2,712 | 2,759 | +14.5 | +0.5% | 2,995,000 |
2016/03/24 | 2,781 | 2,806.5 | 2,740.5 | 2,744.5 | -53 | -1.9% | 3,664,000 |
2016/03/23 | 2,791.5 | 2,831 | 2,778 | 2,797.5 | +7 | +0.3% | 2,899,000 |
2016/03/22 | 2,773 | 2,803 | 2,726 | 2,790.5 | +40 | +1.5% | 4,534,000 |
2016/03/18 | 2,749 | 2,770 | 2,708 | 2,750.5 | -1 | ±0% | 3,953,000 |
2016/03/17 | 2,792 | 2,818 | 2,721 | 2,751.5 | -6.5 | -0.2% | 3,480,000 |
2016/03/16 | 2,757 | 2,781 | 2,747.5 | 2,758 | -18 | -0.6% | 2,932,000 |
2016/03/15 | 2,852 | 2,885.5 | 2,738 | 2,776 | -76 | -2.7% | 6,443,000 |
2016/03/14 | 2,800 | 2,854 | 2,776.5 | 2,852 | +111 | +4% | 5,894,000 |
2016/03/11 | 2,660 | 2,753 | 2,652.5 | 2,741 | +44 | +1.6% | 6,596,000 |
2016/03/10 | 2,728 | 2,742.5 | 2,656.5 | 2,697 | -21.5 | -0.8% | 4,308,000 |
2016/03/09 | 2,740 | 2,763.5 | 2,710 | 2,718.5 | -50 | -1.8% | 3,788,000 |
2016/03/08 | 2,741 | 2,779 | 2,709 | 2,768.5 | +13 | +0.5% | 3,370,000 |
2016/03/07 | 2,808 | 2,814 | 2,741.5 | 2,755.5 | -61.5 | -2.2% | 3,772,000 |
2016/03/04 | 2,809.5 | 2,823 | 2,783 | 2,817 | -19 | -0.7% | 5,981,000 |
2016/03/03 | 2,778 | 2,844 | 2,758.5 | 2,836 | +53.5 | +1.9% | 4,981,000 |
2016/03/02 | 2,780 | 2,812 | 2,752 | 2,782.5 | +99.5 | +3.7% | 6,212,000 |
2016/03/01 | 2,622.5 | 2,694.5 | 2,610.5 | 2,683 | +60 | +2.3% | 4,952,000 |
2016/02/29 | 2,680 | 2,689 | 2,622.5 | 2,623 | -30.5 | -1.1% | 5,370,000 |
2016/02/26 | 2,694 | 2,748 | 2,652.5 | 2,653.5 | +2 | +0.1% | 5,995,000 |
2016/02/25 | 2,573 | 2,660 | 2,573 | 2,651.5 | +83 | +3.2% | 5,287,000 |
2016/02/24 | 2,516 | 2,597 | 2,492.5 | 2,568.5 | +6 | +0.2% | 3,955,000 |
2016/02/23 | 2,652 | 2,662.5 | 2,558 | 2,562.5 | -89.5 | -3.4% | 5,773,000 |
2016/02/22 | 2,635 | 2,696.5 | 2,622.5 | 2,652 | +3 | +0.1% | 4,521,000 |
2016/02/19 | 2,619.5 | 2,668 | 2,603.5 | 2,649 | +28 | +1.1% | 5,450,000 |
2016/02/18 | 2,667.5 | 2,669 | 2,586 | 2,621 | +52.5 | +2% | 7,088,000 |
2016/02/17 | 2,589 | 2,625.5 | 2,514 | 2,568.5 | -22.5 | -0.9% | 7,309,000 |
2016/02/16 | 2,496.5 | 2,677 | 2,477 | 2,591 | +89.5 | +3.6% | 7,603,000 |
2016/02/15 | 2,411 | 2,534.5 | 2,411 | 2,501.5 | +233 | +10.3% | 8,331,000 |
2016/02/12 | 2,345 | 2,445 | 2,260.5 | 2,268.5 | -176.5 | -7.2% | 8,718,000 |
2016/02/10 | 2,509 | 2,526 | 2,392 | 2,445 | -74 | -2.9% | 6,281,000 |
2016/02/09 | 2,464.5 | 2,547 | 2,464.5 | 2,519 | -145.5 | -5.5% | 6,442,000 |
2101~
2150
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