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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,604.5 | 2,698 | 2,602.5 | 2,664.5 | +10 | +0.4% | 6,319,000 |
| 2016/02/05 | 2,680 | 2,712.5 | 2,624 | 2,654.5 | -90.5 | -3.3% | 7,448,000 |
| 2016/02/04 | 2,774.5 | 2,789.5 | 2,711.5 | 2,745 | -82.5 | -2.9% | 8,695,000 |
| 2016/02/03 | 2,794.5 | 2,839 | 2,742.5 | 2,827.5 | -59 | -2% | 7,359,000 |
| 2016/02/02 | 2,979 | 3,006 | 2,862 | 2,886.5 | -125.5 | -4.2% | 10,441,000 |
| 2016/02/01 | 2,972 | 3,034 | 2,917.5 | 3,012 | +209 | +7.5% | 17,500,000 |
| 2016/01/29 | 2,606 | 2,833 | 2,545 | 2,803 | +229 | +8.9% | 15,857,000 |
| 2016/01/28 | 2,613 | 2,614.5 | 2,560 | 2,574 | -54.5 | -2.1% | 4,186,000 |
| 2016/01/27 | 2,598.5 | 2,641 | 2,595.5 | 2,628.5 | +80 | +3.1% | 4,736,000 |
| 2016/01/26 | 2,558 | 2,588 | 2,521.5 | 2,548.5 | -44 | -1.7% | 4,422,000 |
| 2016/01/25 | 2,620.5 | 2,643 | 2,557.5 | 2,592.5 | -14 | -0.5% | 5,793,000 |
| 2016/01/22 | 2,522.5 | 2,614 | 2,515 | 2,606.5 | +187 | +7.7% | 8,103,000 |
| 2016/01/21 | 2,591 | 2,608 | 2,419.5 | 2,419.5 | -135.5 | -5.3% | 10,300,000 |
| 2016/01/20 | 2,656 | 2,667.5 | 2,552.5 | 2,555 | -134 | -5% | 5,960,000 |
| 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 |
2151～
2200
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
