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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 3,692.5 | 3,699.5 | 3,620 | 3,620 | -71 | -1.9% | 4,593,000 |
| 2015/04/10 | 3,720 | 3,734 | 3,686 | 3,691 | -41 | -1.1% | 4,620,000 |
| 2015/04/09 | 3,682 | 3,746 | 3,645.5 | 3,732 | +49.5 | +1.3% | 6,328,000 |
| 2015/04/08 | 3,700 | 3,728.5 | 3,662.5 | 3,682.5 | +4 | +0.1% | 4,500,000 |
| 2015/04/07 | 3,651.5 | 3,712 | 3,651 | 3,678.5 | +59 | +1.6% | 5,284,000 |
| 2015/04/06 | 3,619.5 | 3,634 | 3,595 | 3,619.5 | -42.5 | -1.2% | 2,294,000 |
| 2015/04/03 | 3,634.5 | 3,672 | 3,627 | 3,662 | +25.5 | +0.7% | 3,089,000 |
| 2015/04/02 | 3,601.5 | 3,659 | 3,593.5 | 3,636.5 | +58 | +1.6% | 4,733,000 |
| 2015/04/01 | 3,588 | 3,618 | 3,527 | 3,578.5 | +49 | +1.4% | 5,658,000 |
| 2015/03/31 | 3,650 | 3,698 | 3,529.5 | 3,529.5 | -78 | -2.2% | 6,136,000 |
| 2015/03/30 | 3,532 | 3,635 | 3,525 | 3,607.5 | +15.5 | +0.4% | 5,112,000 |
| 2015/03/27 | 3,572.5 | 3,621 | 3,536 | 3,592 | +4.5 | +0.1% | 4,894,000 |
| 2015/03/26 | 3,646.5 | 3,656.5 | 3,561 | 3,587.5 | -87 | -2.4% | 6,221,000 |
| 2015/03/25 | 3,600 | 3,676 | 3,597 | 3,674.5 | +116 | +3.3% | 9,318,000 |
| 2015/03/24 | 3,499.5 | 3,570 | 3,499.5 | 3,558.5 | +39.5 | +1.1% | 4,741,000 |
| 2015/03/23 | 3,563.5 | 3,599 | 3,517 | 3,519 | -34.5 | -1% | 4,572,000 |
| 2015/03/20 | 3,536.5 | 3,565.5 | 3,492.5 | 3,553.5 | -2.5 | -0.1% | 4,851,000 |
| 2015/03/19 | 3,530 | 3,568 | 3,512.5 | 3,556 | +35.5 | +1% | 5,353,000 |
| 2015/03/18 | 3,506.5 | 3,527 | 3,471 | 3,520.5 | +28 | +0.8% | 3,658,000 |
| 2015/03/17 | 3,514 | 3,530 | 3,455 | 3,492.5 | -24 | -0.7% | 4,554,000 |
| 2015/03/16 | 3,549.5 | 3,587.5 | 3,495.5 | 3,516.5 | -8 | -0.2% | 5,587,000 |
| 2015/03/13 | 3,450.5 | 3,555.5 | 3,440 | 3,524.5 | +131.5 | +3.9% | 13,960,000 |
| 2015/03/12 | 3,310 | 3,410 | 3,310 | 3,393 | +95 | +2.9% | 7,208,000 |
| 2015/03/11 | 3,277 | 3,333 | 3,270 | 3,298 | +9 | +0.3% | 6,684,000 |
| 2015/03/10 | 3,320 | 3,345.5 | 3,268 | 3,289 | +2.5 | +0.1% | 7,252,000 |
| 2015/03/09 | 3,277 | 3,295 | 3,251 | 3,286.5 | -26.5 | -0.8% | 5,502,000 |
| 2015/03/06 | 3,268.5 | 3,319 | 3,259 | 3,313 | +74 | +2.3% | 5,653,000 |
| 2015/03/05 | 3,244 | 3,265 | 3,204.5 | 3,239 | -20.5 | -0.6% | 4,568,000 |
| 2015/03/04 | 3,244 | 3,279 | 3,195.5 | 3,259.5 | -15 | -0.5% | 4,282,000 |
| 2015/03/03 | 3,323 | 3,323 | 3,262.5 | 3,274.5 | -3.5 | -0.1% | 2,687,000 |
| 2015/03/02 | 3,304 | 3,314.5 | 3,271 | 3,278 | -8.5 | -0.3% | 3,114,000 |
| 2015/02/27 | 3,361 | 3,365 | 3,266 | 3,286.5 | -80 | -2.4% | 8,709,000 |
| 2015/02/26 | 3,342.5 | 3,378 | 3,329 | 3,366.5 | +33 | +1% | 4,077,000 |
| 2015/02/25 | 3,359 | 3,369 | 3,321 | 3,333.5 | -13.5 | -0.4% | 4,111,000 |
| 2015/02/24 | 3,333 | 3,353.5 | 3,315.5 | 3,347 | -20 | -0.6% | 4,362,000 |
| 2015/02/23 | 3,383 | 3,405 | 3,321 | 3,367 | -8 | -0.2% | 3,864,000 |
| 2015/02/20 | 3,384.5 | 3,389.5 | 3,337 | 3,375 | -1 | ±0% | 3,434,000 |
| 2015/02/19 | 3,323 | 3,391 | 3,314 | 3,376 | +53 | +1.6% | 5,601,000 |
| 2015/02/18 | 3,333 | 3,333.5 | 3,300.5 | 3,323 | +36.5 | +1.1% | 4,983,000 |
| 2015/02/17 | 3,295.5 | 3,319 | 3,272.5 | 3,286.5 | -19.5 | -0.6% | 3,504,000 |
| 2015/02/16 | 3,333.5 | 3,344 | 3,284 | 3,306 | +6 | +0.2% | 4,719,000 |
| 2015/02/13 | 3,238.5 | 3,309 | 3,225 | 3,300 | +69 | +2.1% | 9,351,000 |
| 2015/02/12 | 3,206.5 | 3,276.5 | 3,183.5 | 3,231 | +94.5 | +3% | 8,677,000 |
| 2015/02/10 | 3,110 | 3,136.5 | 3,085.5 | 3,136.5 | +10.5 | +0.3% | 3,796,000 |
| 2015/02/09 | 3,192.5 | 3,213 | 3,103.5 | 3,126 | -11.5 | -0.4% | 5,735,000 |
| 2015/02/06 | 3,099.5 | 3,153.5 | 3,099 | 3,137.5 | +83 | +2.7% | 6,567,000 |
| 2015/02/05 | 3,004.5 | 3,115 | 2,980 | 3,054.5 | +24.5 | +0.8% | 6,021,000 |
| 2015/02/04 | 2,965 | 3,060 | 2,961 | 3,030 | +65 | +2.2% | 4,949,000 |
| 2015/02/03 | 2,985.5 | 3,001 | 2,951 | 2,965 | -43.5 | -1.4% | 4,069,000 |
| 2015/02/02 | 2,998.5 | 3,017.5 | 2,975.5 | 3,008.5 | +8 | +0.3% | 4,158,000 |
2351～
2400
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
