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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 2,660 | 2,691 | 2,626.5 | 2,689 | +1.5 | +0.1% | 6,061,000 |
| 2016/01/18 | 2,711 | 2,717 | 2,667.5 | 2,687.5 | -100.5 | -3.6% | 6,821,000 |
| 2016/01/15 | 2,866 | 2,876.5 | 2,760.5 | 2,788 | -35.5 | -1.3% | 4,655,000 |
| 2016/01/14 | 2,830 | 2,844 | 2,755.5 | 2,823.5 | -56.5 | -2% | 5,529,000 |
| 2016/01/13 | 2,855 | 2,919 | 2,842.5 | 2,880 | +62.5 | +2.2% | 4,870,000 |
| 2016/01/12 | 2,859.5 | 2,910.5 | 2,817.5 | 2,817.5 | -84 | -2.9% | 5,159,000 |
| 2016/01/08 | 2,886 | 2,971 | 2,886 | 2,901.5 | -20 | -0.7% | 5,670,000 |
| 2016/01/07 | 3,000 | 3,028 | 2,914 | 2,921.5 | -97.5 | -3.2% | 5,525,000 |
| 2016/01/06 | 3,013 | 3,049 | 3,000 | 3,019 | +11 | +0.4% | 3,933,000 |
| 2016/01/05 | 3,031 | 3,049 | 2,984 | 3,008 | +15 | +0.5% | 4,574,000 |
| 2016/01/04 | 3,037 | 3,054 | 2,969 | 2,993 | -63 | -2.1% | 5,198,000 |
| 2015/12/30 | 3,065 | 3,109 | 3,054 | 3,056 | +7 | +0.2% | 3,000,000 |
| 2015/12/29 | 3,052 | 3,060 | 3,004 | 3,049 | -3 | -0.1% | 3,108,000 |
| 2015/12/28 | 3,036 | 3,065 | 3,026 | 3,052 | +20 | +0.7% | 1,722,000 |
| 2015/12/25 | 3,059 | 3,068 | 3,010 | 3,032 | -34 | -1.1% | 2,006,000 |
| 2015/12/24 | 3,110 | 3,115 | 3,057 | 3,066 | -14 | -0.5% | 2,164,000 |
| 2015/12/22 | 3,103 | 3,113 | 3,071 | 3,080 | -31 | -1% | 2,958,000 |
| 2015/12/21 | 3,086 | 3,112 | 3,046 | 3,111 | -29 | -0.9% | 4,210,000 |
| 2015/12/18 | 3,210 | 3,317 | 3,138 | 3,140 | -70 | -2.2% | 6,532,000 |
| 2015/12/17 | 3,190 | 3,233 | 3,166 | 3,210 | +90 | +2.9% | 5,698,000 |
| 2015/12/16 | 3,060 | 3,135 | 3,060 | 3,120 | +124 | +4.1% | 5,076,000 |
| 2015/12/15 | 3,047 | 3,062 | 2,996 | 2,996 | -67 | -2.2% | 3,496,000 |
| 2015/12/14 | 3,013 | 3,065 | 2,995.5 | 3,063 | -9 | -0.3% | 3,051,000 |
| 2015/12/11 | 3,033 | 3,085 | 3,033 | 3,072 | +5 | +0.2% | 4,708,000 |
| 2015/12/10 | 3,060 | 3,079 | 3,052 | 3,067 | -36 | -1.2% | 2,949,000 |
| 2015/12/09 | 3,100 | 3,109 | 3,062 | 3,103 | -17 | -0.5% | 2,858,000 |
| 2015/12/08 | 3,141 | 3,174 | 3,109 | 3,120 | -9 | -0.3% | 2,923,000 |
| 2015/12/07 | 3,136 | 3,175 | 3,124 | 3,129 | +10 | +0.3% | 2,539,000 |
| 2015/12/04 | 3,130 | 3,147 | 3,096 | 3,119 | -58 | -1.8% | 3,936,000 |
| 2015/12/03 | 3,159 | 3,181 | 3,139 | 3,177 | +18 | +0.6% | 2,607,000 |
| 2015/12/02 | 3,177 | 3,239 | 3,159 | 3,159 | +1 | ±0% | 4,163,000 |
| 2015/12/01 | 3,113 | 3,158 | 3,104 | 3,158 | +54 | +1.7% | 2,477,000 |
| 2015/11/30 | 3,143 | 3,162 | 3,101 | 3,104 | -52 | -1.6% | 5,258,000 |
| 2015/11/27 | 3,165 | 3,170 | 3,142 | 3,156 | -12 | -0.4% | 2,680,000 |
| 2015/11/26 | 3,168 | 3,188 | 3,161 | 3,168 | +7 | +0.2% | 2,645,000 |
| 2015/11/25 | 3,170 | 3,196 | 3,155 | 3,161 | -30 | -0.9% | 3,424,000 |
| 2015/11/24 | 3,188 | 3,197 | 3,158 | 3,191 | -11 | -0.3% | 3,415,000 |
| 2015/11/20 | 3,195 | 3,202 | 3,140 | 3,202 | -9 | -0.3% | 4,555,000 |
| 2015/11/19 | 3,251 | 3,265 | 3,197 | 3,211 | -17 | -0.5% | 3,266,000 |
| 2015/11/18 | 3,237 | 3,279 | 3,221 | 3,228 | +7 | +0.2% | 3,075,000 |
| 2015/11/17 | 3,230 | 3,245 | 3,203 | 3,221 | +15 | +0.5% | 3,290,000 |
| 2015/11/16 | 3,152 | 3,242 | 3,143 | 3,206 | -16 | -0.5% | 3,055,000 |
| 2015/11/13 | 3,212 | 3,245 | 3,185 | 3,222 | -19 | -0.6% | 4,277,000 |
| 2015/11/12 | 3,180 | 3,254 | 3,178 | 3,241 | +63 | +2% | 5,692,000 |
| 2015/11/11 | 3,103 | 3,201 | 3,102 | 3,178 | +65 | +2.1% | 4,085,000 |
| 2015/11/10 | 3,118 | 3,137 | 3,102 | 3,113 | -14 | -0.4% | 3,464,000 |
| 2015/11/09 | 3,137 | 3,167 | 3,102 | 3,127 | -34 | -1.1% | 5,650,000 |
| 2015/11/06 | 3,157 | 3,190 | 3,138 | 3,161 | +34 | +1.1% | 3,234,000 |
| 2015/11/05 | 3,114 | 3,154 | 3,092 | 3,127 | +38 | +1.2% | 6,053,000 |
| 2015/11/04 | 3,174 | 3,180 | 3,036 | 3,089 | -97 | -3% | 8,088,000 |
2151～
2200
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
