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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,302.5 | 3,333 | 3,285.5 | 3,315 | -15 | -0.5% | 5,309,000 |
| 2014/08/28 | 3,304 | 3,337.5 | 3,287 | 3,330 | -20 | -0.6% | 4,356,000 |
| 2014/08/27 | 3,381 | 3,384.5 | 3,329.5 | 3,350 | -3 | -0.1% | 3,287,000 |
| 2014/08/26 | 3,406.5 | 3,406.5 | 3,345 | 3,353 | -53.5 | -1.6% | 3,475,000 |
| 2014/08/25 | 3,396.5 | 3,413 | 3,365.5 | 3,406.5 | +24 | +0.7% | 2,463,000 |
| 2014/08/22 | 3,420 | 3,421 | 3,366.5 | 3,382.5 | -27 | -0.8% | 3,049,000 |
| 2014/08/21 | 3,360 | 3,409.5 | 3,346 | 3,409.5 | +75.5 | +2.3% | 3,562,000 |
| 2014/08/20 | 3,338.5 | 3,350.5 | 3,323 | 3,334 | -4.5 | -0.1% | 2,715,000 |
| 2014/08/19 | 3,298 | 3,354.5 | 3,298 | 3,338.5 | +68.5 | +2.1% | 3,553,000 |
| 2014/08/18 | 3,271.5 | 3,276 | 3,251 | 3,270 | -8 | -0.2% | 2,182,000 |
| 2014/08/15 | 3,274 | 3,299 | 3,270 | 3,278 | +4 | +0.1% | 2,967,000 |
| 2014/08/14 | 3,327.5 | 3,327.5 | 3,262 | 3,274 | -38 | -1.1% | 3,886,000 |
| 2014/08/13 | 3,257.5 | 3,327.5 | 3,250 | 3,312 | +54.5 | +1.7% | 2,962,000 |
| 2014/08/12 | 3,280 | 3,298 | 3,257.5 | 3,257.5 | -7 | -0.2% | 2,464,000 |
| 2014/08/11 | 3,239 | 3,279.5 | 3,219.5 | 3,264.5 | +106.5 | +3.4% | 4,951,000 |
| 2014/08/08 | 3,245 | 3,249 | 3,151 | 3,158 | -110.5 | -3.4% | 6,318,000 |
| 2014/08/07 | 3,259 | 3,282.5 | 3,199 | 3,268.5 | -42.5 | -1.3% | 4,810,000 |
| 2014/08/06 | 3,350 | 3,352.5 | 3,295 | 3,311 | -31.5 | -0.9% | 4,146,000 |
| 2014/08/05 | 3,395 | 3,396.5 | 3,333 | 3,342.5 | -55 | -1.6% | 4,990,000 |
| 2014/08/04 | 3,420.5 | 3,426 | 3,397.5 | 3,397.5 | -44.5 | -1.3% | 3,934,000 |
| 2014/08/01 | 3,422 | 3,460 | 3,421 | 3,442 | -2.5 | -0.1% | 3,938,000 |
| 2014/07/31 | 3,449 | 3,475 | 3,442.5 | 3,444.5 | +24 | +0.7% | 3,925,000 |
| 2014/07/30 | 3,445 | 3,445 | 3,413.5 | 3,420.5 | -25 | -0.7% | 2,383,000 |
| 2014/07/29 | 3,411.5 | 3,449 | 3,399.5 | 3,445.5 | +34 | +1% | 3,699,000 |
| 2014/07/28 | 3,421 | 3,421.5 | 3,398.5 | 3,411.5 | -18.5 | -0.5% | 2,917,000 |
| 2014/07/25 | 3,437 | 3,441 | 3,400.5 | 3,430 | +10 | +0.3% | 2,804,000 |
| 2014/07/24 | 3,426 | 3,448.5 | 3,411.5 | 3,420 | -12 | -0.3% | 3,577,000 |
| 2014/07/23 | 3,408.5 | 3,435 | 3,398 | 3,432 | +26 | +0.8% | 3,552,000 |
| 2014/07/22 | 3,452 | 3,473 | 3,396.5 | 3,406 | -10 | -0.3% | 3,397,000 |
| 2014/07/18 | 3,399 | 3,425 | 3,391 | 3,416 | -34 | -1% | 3,521,000 |
| 2014/07/17 | 3,471 | 3,493 | 3,446 | 3,450 | -23 | -0.7% | 3,198,000 |
| 2014/07/16 | 3,475 | 3,510 | 3,443 | 3,473 | +13 | +0.4% | 5,550,000 |
| 2014/07/15 | 3,387 | 3,477 | 3,383 | 3,460 | +97 | +2.9% | 6,761,000 |
| 2014/07/14 | 3,353 | 3,370 | 3,324 | 3,363 | -1 | ±0% | 4,150,000 |
| 2014/07/11 | 3,350 | 3,385 | 3,349 | 3,364 | -18 | -0.5% | 3,587,000 |
| 2014/07/10 | 3,400 | 3,436 | 3,365 | 3,382 | -2 | -0.1% | 4,230,000 |
| 2014/07/09 | 3,351 | 3,387 | 3,348 | 3,384 | -6 | -0.2% | 3,953,000 |
| 2014/07/08 | 3,398 | 3,410 | 3,367 | 3,390 | -26 | -0.8% | 3,572,000 |
| 2014/07/07 | 3,446 | 3,452 | 3,414 | 3,416 | -48 | -1.4% | 3,190,000 |
| 2014/07/04 | 3,450 | 3,464 | 3,432 | 3,464 | +33 | +1% | 7,082,000 |
| 2014/07/03 | 3,444 | 3,450 | 3,424 | 3,431 | -14 | -0.4% | 3,691,000 |
| 2014/07/02 | 3,436 | 3,445 | 3,405 | 3,445 | +26 | +0.8% | 8,286,000 |
| 2014/07/01 | 3,432 | 3,440 | 3,406 | 3,419 | +3 | +0.1% | 5,590,000 |
| 2014/06/30 | 3,448 | 3,448 | 3,381 | 3,416 | +11 | +0.3% | 5,449,000 |
| 2014/06/27 | 3,440 | 3,440 | 3,375 | 3,405 | -27 | -0.8% | 6,257,000 |
| 2014/06/26 | 3,445 | 3,464 | 3,419 | 3,432 | -7 | -0.2% | 5,809,000 |
| 2014/06/25 | 3,421 | 3,473 | 3,411 | 3,439 | -12 | -0.3% | 8,629,000 |
| 2014/06/24 | 3,420 | 3,451 | 3,385 | 3,451 | -68 | -1.9% | 41,375,000 |
| 2014/06/23 | 3,490 | 3,529 | 3,473 | 3,519 | -7 | -0.2% | 12,216,000 |
| 2014/06/20 | 3,470 | 3,535 | 3,461 | 3,526 | +56 | +1.6% | 9,044,000 |
2501～
2550
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
