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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,253 | 3,293 | 3,214 | 3,239 | -84 | -2.5% | 3,984,000 |
| 2014/04/04 | 3,249 | 3,333 | 3,242 | 3,323 | +76 | +2.3% | 7,089,000 |
| 2014/04/03 | 3,230 | 3,279 | 3,209 | 3,247 | +34 | +1.1% | 5,336,000 |
| 2014/04/02 | 3,168 | 3,261 | 3,158 | 3,213 | +55 | +1.7% | 6,455,000 |
| 2014/04/01 | 3,180 | 3,188 | 3,129 | 3,158 | +9 | +0.3% | 3,868,000 |
| 2014/03/31 | 3,130 | 3,149 | 3,079 | 3,149 | +93 | +3% | 5,381,000 |
| 2014/03/28 | 3,043 | 3,056 | 2,992 | 3,056 | +32 | +1.1% | 4,932,000 |
| 2014/03/27 | 2,951 | 3,032 | 2,914 | 3,024 | +38 | +1.3% | 4,336,000 |
| 2014/03/26 | 2,953 | 3,033 | 2,934 | 2,986 | +51 | +1.7% | 3,905,000 |
| 2014/03/25 | 2,931 | 2,964 | 2,881 | 2,935 | -49 | -1.6% | 4,086,000 |
| 2014/03/24 | 2,935 | 2,993 | 2,920 | 2,984 | +26 | +0.9% | 4,012,000 |
| 2014/03/20 | 3,065 | 3,067 | 2,951 | 2,958 | -114 | -3.7% | 5,957,000 |
| 2014/03/19 | 3,085 | 3,128 | 3,030 | 3,072 | -4 | -0.1% | 4,925,000 |
| 2014/03/18 | 3,091 | 3,102 | 3,036 | 3,076 | +55 | +1.8% | 4,322,000 |
| 2014/03/17 | 3,032 | 3,057 | 2,981 | 3,021 | -42 | -1.4% | 4,767,000 |
| 2014/03/14 | 3,015 | 3,075 | 3,009 | 3,063 | -54 | -1.7% | 7,297,000 |
| 2014/03/13 | 3,164 | 3,169 | 3,110 | 3,117 | -57 | -1.8% | 3,603,000 |
| 2014/03/12 | 3,210 | 3,233 | 3,167 | 3,174 | -89 | -2.7% | 3,008,000 |
| 2014/03/11 | 3,277 | 3,300 | 3,247 | 3,263 | +13 | +0.4% | 2,749,000 |
| 2014/03/10 | 3,317 | 3,339 | 3,231 | 3,250 | -79 | -2.4% | 3,637,000 |
| 2014/03/07 | 3,347 | 3,355 | 3,299 | 3,329 | +39 | +1.2% | 5,451,000 |
| 2014/03/06 | 3,215 | 3,314 | 3,175 | 3,290 | +135 | +4.3% | 8,909,000 |
| 2014/03/05 | 3,150 | 3,205 | 3,140 | 3,155 | +111 | +3.6% | 7,333,000 |
| 2014/03/04 | 2,975 | 3,086 | 2,965 | 3,044 | +63 | +2.1% | 4,079,000 |
| 2014/03/03 | 2,993 | 3,014 | 2,943 | 2,981 | -46 | -1.5% | 4,037,000 |
| 2014/02/28 | 3,020 | 3,045 | 2,970 | 3,027 | +6 | +0.2% | 5,779,000 |
| 2014/02/27 | 3,088 | 3,088 | 3,005 | 3,021 | -103 | -3.3% | 6,031,000 |
| 2014/02/26 | 3,106 | 3,158 | 3,096 | 3,124 | -15 | -0.5% | 3,701,000 |
| 2014/02/25 | 3,166 | 3,185 | 3,110 | 3,139 | -16 | -0.5% | 5,373,000 |
| 2014/02/24 | 3,200 | 3,252 | 3,119 | 3,155 | -38 | -1.2% | 4,455,000 |
| 2014/02/21 | 3,177 | 3,215 | 3,133 | 3,193 | +38 | +1.2% | 4,268,000 |
| 2014/02/20 | 3,234 | 3,255 | 3,144 | 3,155 | -74 | -2.3% | 3,480,000 |
| 2014/02/19 | 3,235 | 3,310 | 3,203 | 3,229 | -21 | -0.6% | 4,140,000 |
| 2014/02/18 | 3,166 | 3,267 | 3,091 | 3,250 | +104 | +3.3% | 5,268,000 |
| 2014/02/17 | 3,101 | 3,156 | 3,082 | 3,146 | +41 | +1.3% | 3,772,000 |
| 2014/02/14 | 3,174 | 3,174 | 2,995 | 3,105 | -89 | -2.8% | 9,276,000 |
| 2014/02/13 | 3,308 | 3,318 | 3,174 | 3,194 | -101 | -3.1% | 3,594,000 |
| 2014/02/12 | 3,342 | 3,353 | 3,286 | 3,295 | ±0 | ±0% | 2,577,000 |
| 2014/02/10 | 3,279 | 3,295 | 3,243 | 3,295 | +65 | +2% | 2,861,000 |
| 2014/02/07 | 3,210 | 3,234 | 3,190 | 3,230 | +73 | +2.3% | 3,097,000 |
| 2014/02/06 | 3,215 | 3,266 | 3,144 | 3,157 | -21 | -0.7% | 4,371,000 |
| 2014/02/05 | 3,173 | 3,210 | 3,133 | 3,178 | +75 | +2.4% | 4,103,000 |
| 2014/02/04 | 3,120 | 3,163 | 3,085 | 3,103 | -126 | -3.9% | 5,296,000 |
| 2014/02/03 | 3,256 | 3,315 | 3,223 | 3,229 | -60 | -1.8% | 4,456,000 |
| 2014/01/31 | 3,316 | 3,339 | 3,257 | 3,289 | -19 | -0.6% | 4,027,000 |
| 2014/01/30 | 3,386 | 3,400 | 3,252 | 3,308 | -170 | -4.9% | 6,356,000 |
| 2014/01/29 | 3,456 | 3,496 | 3,406 | 3,478 | +68 | +2% | 2,913,000 |
| 2014/01/28 | 3,397 | 3,464 | 3,367 | 3,410 | +24 | +0.7% | 4,046,000 |
| 2014/01/27 | 3,460 | 3,483 | 3,373 | 3,386 | -142 | -4% | 5,684,000 |
| 2014/01/24 | 3,546 | 3,547 | 3,502 | 3,528 | -65 | -1.8% | 5,249,000 |
2601～
2650
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
