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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 3,539 | 3,553.5 | 3,465 | 3,509.5 | -29 | -0.8% | 5,616,000 |
| 2015/06/25 | 3,585.5 | 3,598.5 | 3,538.5 | 3,538.5 | -101.5 | -2.8% | 5,813,000 |
| 2015/06/24 | 3,644.5 | 3,683 | 3,634.5 | 3,640 | +17.5 | +0.5% | 5,496,000 |
| 2015/06/23 | 3,582.5 | 3,623.5 | 3,562 | 3,622.5 | +72.5 | +2% | 5,514,000 |
| 2015/06/22 | 3,472.5 | 3,568.5 | 3,472.5 | 3,550 | +61 | +1.7% | 3,072,000 |
| 2015/06/19 | 3,500 | 3,527.5 | 3,471 | 3,489 | +1 | ±0% | 6,309,000 |
| 2015/06/18 | 3,535.5 | 3,545 | 3,481.5 | 3,488 | -78.5 | -2.2% | 3,626,000 |
| 2015/06/17 | 3,629 | 3,629 | 3,551 | 3,566.5 | -34 | -0.9% | 2,705,000 |
| 2015/06/16 | 3,570 | 3,612 | 3,570 | 3,600.5 | +8.5 | +0.2% | 3,567,000 |
| 2015/06/15 | 3,558.5 | 3,598 | 3,538.5 | 3,592 | +8 | +0.2% | 2,787,000 |
| 2015/06/12 | 3,608.5 | 3,608.5 | 3,564.5 | 3,584 | +15 | +0.4% | 5,482,000 |
| 2015/06/11 | 3,589 | 3,607 | 3,548 | 3,569 | +35.5 | +1% | 5,268,000 |
| 2015/06/10 | 3,540 | 3,629 | 3,526 | 3,533.5 | +50 | +1.4% | 9,016,000 |
| 2015/06/09 | 3,502 | 3,538 | 3,474 | 3,483.5 | -43 | -1.2% | 4,560,000 |
| 2015/06/08 | 3,554 | 3,556 | 3,488.5 | 3,526.5 | -5 | -0.1% | 3,650,000 |
| 2015/06/05 | 3,521 | 3,547 | 3,501 | 3,531.5 | -22.5 | -0.6% | 4,323,000 |
| 2015/06/04 | 3,590 | 3,592.5 | 3,512 | 3,554 | +2 | +0.1% | 4,295,000 |
| 2015/06/03 | 3,558 | 3,563 | 3,525 | 3,552 | -46 | -1.3% | 5,756,000 |
| 2015/06/02 | 3,608 | 3,629.5 | 3,574 | 3,598 | -9.5 | -0.3% | 3,568,000 |
| 2015/06/01 | 3,592 | 3,614 | 3,555 | 3,607.5 | -19 | -0.5% | 3,877,000 |
| 2015/05/29 | 3,647.5 | 3,672 | 3,605.5 | 3,626.5 | -35.5 | -1% | 6,304,000 |
| 2015/05/28 | 3,724 | 3,728.5 | 3,632.5 | 3,662 | -51.5 | -1.4% | 6,321,000 |
| 2015/05/27 | 3,729 | 3,739 | 3,706 | 3,713.5 | -16.5 | -0.4% | 3,370,000 |
| 2015/05/26 | 3,770 | 3,776 | 3,715 | 3,730 | -10.5 | -0.3% | 3,356,000 |
| 2015/05/25 | 3,750 | 3,779.5 | 3,726 | 3,740.5 | +25.5 | +0.7% | 3,433,000 |
| 2015/05/22 | 3,724.5 | 3,745.5 | 3,681.5 | 3,715 | +3.5 | +0.1% | 3,443,000 |
| 2015/05/21 | 3,700 | 3,784 | 3,658.5 | 3,711.5 | +31.5 | +0.9% | 7,961,000 |
| 2015/05/20 | 3,558 | 3,684 | 3,541 | 3,680 | +154 | +4.4% | 9,020,000 |
| 2015/05/19 | 3,573 | 3,573 | 3,520.5 | 3,526 | -32 | -0.9% | 5,459,000 |
| 2015/05/18 | 3,532 | 3,564.5 | 3,525 | 3,558 | +10 | +0.3% | 4,479,000 |
| 2015/05/15 | 3,575.5 | 3,600 | 3,522.5 | 3,548 | -11.5 | -0.3% | 4,322,000 |
| 2015/05/14 | 3,620 | 3,625 | 3,531 | 3,559.5 | -35.5 | -1% | 4,133,000 |
| 2015/05/13 | 3,551.5 | 3,616 | 3,514 | 3,595 | +75 | +2.1% | 6,574,000 |
| 2015/05/12 | 3,548 | 3,565 | 3,452 | 3,520 | +4.5 | +0.1% | 4,866,000 |
| 2015/05/11 | 3,551.5 | 3,564.5 | 3,509 | 3,515.5 | +38 | +1.1% | 4,065,000 |
| 2015/05/08 | 3,431 | 3,499 | 3,410 | 3,477.5 | +49 | +1.4% | 4,774,000 |
| 2015/05/07 | 3,450 | 3,464.5 | 3,399 | 3,428.5 | -81.5 | -2.3% | 5,605,000 |
| 2015/05/01 | 3,558 | 3,579 | 3,479 | 3,510 | -51.5 | -1.4% | 3,507,000 |
| 2015/04/30 | 3,571.5 | 3,589 | 3,518 | 3,561.5 | -34.5 | -1% | 5,259,000 |
| 2015/04/28 | 3,600 | 3,633 | 3,582 | 3,596 | +29 | +0.8% | 3,459,000 |
| 2015/04/27 | 3,610 | 3,610 | 3,550.5 | 3,567 | -23.5 | -0.7% | 2,807,000 |
| 2015/04/24 | 3,669.5 | 3,675.5 | 3,579 | 3,590.5 | -72.5 | -2% | 3,912,000 |
| 2015/04/23 | 3,697 | 3,714.5 | 3,651.5 | 3,663 | +13.5 | +0.4% | 2,927,000 |
| 2015/04/22 | 3,601 | 3,701 | 3,571 | 3,649.5 | +48.5 | +1.3% | 4,727,000 |
| 2015/04/21 | 3,601 | 3,617 | 3,569 | 3,601 | +30.5 | +0.9% | 4,429,000 |
| 2015/04/20 | 3,571 | 3,599.5 | 3,553 | 3,570.5 | -61.5 | -1.7% | 4,201,000 |
| 2015/04/17 | 3,630 | 3,689 | 3,620.5 | 3,632 | -10 | -0.3% | 4,428,000 |
| 2015/04/16 | 3,588 | 3,648.5 | 3,585 | 3,642 | +32 | +0.9% | 3,836,000 |
| 2015/04/15 | 3,580 | 3,638 | 3,572 | 3,610 | +10 | +0.3% | 2,607,000 |
| 2015/04/14 | 3,602.5 | 3,638 | 3,560 | 3,600 | -20 | -0.6% | 3,163,000 |
2301～
2350
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
