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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,145 | 3,171.5 | 3,061.5 | 3,129.5 | -54.5 | -1.7% | 5,095,000 |
| 2015/09/04 | 3,255.5 | 3,273.5 | 3,144 | 3,184 | -36.5 | -1.1% | 4,617,000 |
| 2015/09/03 | 3,298 | 3,327 | 3,216.5 | 3,220.5 | -11.5 | -0.4% | 3,638,000 |
| 2015/09/02 | 3,197.5 | 3,350 | 3,190 | 3,232 | -9.5 | -0.3% | 3,903,000 |
| 2015/09/01 | 3,339.5 | 3,359 | 3,241.5 | 3,241.5 | -118.5 | -3.5% | 4,508,000 |
| 2015/08/31 | 3,345 | 3,378 | 3,330 | 3,360 | -72 | -2.1% | 3,957,000 |
| 2015/08/28 | 3,422.5 | 3,442 | 3,396 | 3,432 | +116 | +3.5% | 4,622,000 |
| 2015/08/27 | 3,361 | 3,388 | 3,311.5 | 3,316 | +44 | +1.3% | 4,417,000 |
| 2015/08/26 | 3,242.5 | 3,304.5 | 3,166.5 | 3,272 | +72 | +2.3% | 5,479,000 |
| 2015/08/25 | 3,220 | 3,432.5 | 3,123 | 3,200 | -117 | -3.5% | 8,160,000 |
| 2015/08/24 | 3,466 | 3,492 | 3,261 | 3,317 | -299 | -8.3% | 10,864,000 |
| 2015/08/21 | 3,713.5 | 3,734.5 | 3,598 | 3,616 | -167.5 | -4.4% | 6,974,000 |
| 2015/08/20 | 3,780 | 3,831 | 3,763 | 3,783.5 | +33 | +0.9% | 3,601,000 |
| 2015/08/19 | 3,780 | 3,864.5 | 3,748 | 3,750.5 | -28 | -0.7% | 3,889,000 |
| 2015/08/18 | 3,805 | 3,809 | 3,765 | 3,778.5 | -15.5 | -0.4% | 2,611,000 |
| 2015/08/17 | 3,830 | 3,844.5 | 3,761 | 3,794 | -21 | -0.6% | 3,497,000 |
| 2015/08/14 | 3,780 | 3,879 | 3,765.5 | 3,815 | +94.5 | +2.5% | 8,113,000 |
| 2015/08/13 | 3,674 | 3,732.5 | 3,663 | 3,720.5 | +20 | +0.5% | 3,412,000 |
| 2015/08/12 | 3,702.5 | 3,752 | 3,666 | 3,700.5 | -10 | -0.3% | 4,385,000 |
| 2015/08/11 | 3,719.5 | 3,765.5 | 3,681.5 | 3,710.5 | +16 | +0.4% | 4,535,000 |
| 2015/08/10 | 3,674 | 3,699 | 3,660 | 3,694.5 | +20.5 | +0.6% | 3,218,000 |
| 2015/08/07 | 3,711.5 | 3,713.5 | 3,622.5 | 3,674 | +32.5 | +0.9% | 5,243,000 |
| 2015/08/06 | 3,758.5 | 3,758.5 | 3,634 | 3,641.5 | +5.5 | +0.2% | 5,586,000 |
| 2015/08/05 | 3,518.5 | 3,650.5 | 3,508 | 3,636 | +150.5 | +4.3% | 7,729,000 |
| 2015/08/04 | 3,440 | 3,488 | 3,431 | 3,485.5 | +21 | +0.6% | 2,556,000 |
| 2015/08/03 | 3,523 | 3,540 | 3,452 | 3,464.5 | -64 | -1.8% | 3,157,000 |
| 2015/07/31 | 3,520 | 3,545 | 3,506 | 3,528.5 | +15.5 | +0.4% | 3,140,000 |
| 2015/07/30 | 3,480 | 3,524.5 | 3,468 | 3,513 | +68 | +2% | 2,737,000 |
| 2015/07/29 | 3,508 | 3,514 | 3,442.5 | 3,445 | -32.5 | -0.9% | 2,341,000 |
| 2015/07/28 | 3,453.5 | 3,515 | 3,420.5 | 3,477.5 | -22.5 | -0.6% | 3,800,000 |
| 2015/07/27 | 3,478 | 3,509.5 | 3,443 | 3,500 | -12.5 | -0.4% | 2,447,000 |
| 2015/07/24 | 3,513 | 3,544 | 3,505 | 3,512.5 | +2.5 | +0.1% | 2,105,000 |
| 2015/07/23 | 3,509 | 3,532 | 3,496 | 3,510 | +8.5 | +0.2% | 2,188,000 |
| 2015/07/22 | 3,513 | 3,527.5 | 3,484 | 3,501.5 | -40.5 | -1.1% | 2,147,000 |
| 2015/07/21 | 3,551 | 3,551 | 3,520 | 3,542 | +7.5 | +0.2% | 2,452,000 |
| 2015/07/17 | 3,544 | 3,556 | 3,524.5 | 3,534.5 | +9 | +0.3% | 2,582,000 |
| 2015/07/16 | 3,500 | 3,525.5 | 3,467 | 3,525.5 | +45 | +1.3% | 4,678,000 |
| 2015/07/15 | 3,521 | 3,523.5 | 3,462 | 3,480.5 | +12.5 | +0.4% | 3,902,000 |
| 2015/07/14 | 3,489 | 3,506 | 3,439.5 | 3,468 | +65 | +1.9% | 4,924,000 |
| 2015/07/13 | 3,365.5 | 3,427 | 3,349.5 | 3,403 | +49 | +1.5% | 3,660,000 |
| 2015/07/10 | 3,318.5 | 3,446 | 3,306.5 | 3,354 | +22 | +0.7% | 6,399,000 |
| 2015/07/09 | 3,228.5 | 3,339.5 | 3,192.5 | 3,332 | +37 | +1.1% | 6,173,000 |
| 2015/07/08 | 3,385.5 | 3,409 | 3,295 | 3,295 | -116.5 | -3.4% | 5,554,000 |
| 2015/07/07 | 3,451.5 | 3,463 | 3,408 | 3,411.5 | +18 | +0.5% | 2,648,000 |
| 2015/07/06 | 3,399 | 3,404.5 | 3,368.5 | 3,393.5 | -61.5 | -1.8% | 3,495,000 |
| 2015/07/03 | 3,494 | 3,503.5 | 3,432.5 | 3,455 | +12 | +0.3% | 2,981,000 |
| 2015/07/02 | 3,488 | 3,492 | 3,443 | 3,443 | +1 | ±0% | 4,106,000 |
| 2015/07/01 | 3,444.5 | 3,445 | 3,402 | 3,442 | +15 | +0.4% | 2,642,000 |
| 2015/06/30 | 3,439.5 | 3,453.5 | 3,397.5 | 3,427 | +9.5 | +0.3% | 3,837,000 |
| 2015/06/29 | 3,424.5 | 3,451.5 | 3,411.5 | 3,417.5 | -92 | -2.6% | 4,269,000 |
2251～
2300
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
