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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 2,995 | 3,055 | 2,967 | 3,015 | -20 | -0.7% | 3,023,000 |
| 2013/08/21 | 3,030 | 3,075 | 2,982 | 3,035 | +25 | +0.8% | 3,486,000 |
| 2013/08/20 | 3,010 | 3,105 | 2,995 | 3,010 | -25 | -0.8% | 3,854,000 |
| 2013/08/19 | 3,000 | 3,035 | 2,974 | 3,035 | +25 | +0.8% | 2,459,000 |
| 2013/08/16 | 2,947 | 3,040 | 2,945 | 3,010 | ±0 | ±0% | 3,870,000 |
| 2013/08/15 | 3,045 | 3,070 | 3,000 | 3,010 | -105 | -3.4% | 2,643,000 |
| 2013/08/14 | 3,080 | 3,125 | 3,030 | 3,115 | +70 | +2.3% | 3,095,000 |
| 2013/08/13 | 3,015 | 3,060 | 2,991 | 3,045 | +66 | +2.2% | 3,550,000 |
| 2013/08/12 | 3,020 | 3,035 | 2,944 | 2,979 | -111 | -3.6% | 5,383,000 |
| 2013/08/09 | 3,130 | 3,145 | 3,080 | 3,090 | -45 | -1.4% | 3,599,000 |
| 2013/08/08 | 3,150 | 3,230 | 3,065 | 3,135 | +45 | +1.5% | 6,645,000 |
| 2013/08/07 | 3,165 | 3,200 | 3,085 | 3,090 | -145 | -4.5% | 4,367,000 |
| 2013/08/06 | 3,145 | 3,240 | 3,130 | 3,235 | +90 | +2.9% | 3,674,000 |
| 2013/08/05 | 3,150 | 3,190 | 3,130 | 3,145 | -35 | -1.1% | 2,728,000 |
| 2013/08/02 | 3,145 | 3,195 | 3,125 | 3,180 | +105 | +3.4% | 4,057,000 |
| 2013/08/01 | 2,980 | 3,090 | 2,950 | 3,075 | +112 | +3.8% | 3,455,000 |
| 2013/07/31 | 2,960 | 3,040 | 2,924 | 2,963 | -37 | -1.2% | 5,865,000 |
| 2013/07/30 | 2,913 | 3,050 | 2,913 | 3,000 | +54 | +1.8% | 6,982,000 |
| 2013/07/29 | 2,927 | 2,978 | 2,918 | 2,946 | -84 | -2.8% | 4,834,000 |
| 2013/07/26 | 3,040 | 3,095 | 3,015 | 3,030 | -95 | -3% | 3,607,000 |
| 2013/07/25 | 3,225 | 3,230 | 3,115 | 3,125 | -85 | -2.6% | 2,718,000 |
| 2013/07/24 | 3,230 | 3,245 | 3,190 | 3,210 | -30 | -0.9% | 1,759,000 |
| 2013/07/23 | 3,215 | 3,260 | 3,210 | 3,240 | +10 | +0.3% | 3,121,000 |
| 2013/07/22 | 3,240 | 3,240 | 3,195 | 3,230 | +25 | +0.8% | 2,667,000 |
| 2013/07/19 | 3,200 | 3,250 | 3,150 | 3,205 | +15 | +0.5% | 4,645,000 |
| 2013/07/18 | 3,200 | 3,200 | 3,160 | 3,190 | -15 | -0.5% | 3,073,000 |
| 2013/07/17 | 3,180 | 3,215 | 3,170 | 3,205 | -15 | -0.5% | 3,495,000 |
| 2013/07/16 | 3,210 | 3,240 | 3,190 | 3,220 | +15 | +0.5% | 2,945,000 |
| 2013/07/12 | 3,215 | 3,230 | 3,175 | 3,205 | -20 | -0.6% | 3,926,000 |
| 2013/07/11 | 3,135 | 3,245 | 3,105 | 3,225 | +40 | +1.3% | 5,770,000 |
| 2013/07/10 | 3,180 | 3,210 | 3,145 | 3,185 | -10 | -0.3% | 4,391,000 |
| 2013/07/09 | 3,150 | 3,220 | 3,135 | 3,195 | +115 | +3.7% | 5,306,000 |
| 2013/07/08 | 3,225 | 3,225 | 3,070 | 3,080 | -120 | -3.8% | 4,599,000 |
| 2013/07/05 | 3,190 | 3,200 | 3,130 | 3,200 | +35 | +1.1% | 4,181,000 |
| 2013/07/04 | 3,080 | 3,180 | 3,070 | 3,165 | +50 | +1.6% | 5,212,000 |
| 2013/07/03 | 3,045 | 3,115 | 2,995 | 3,115 | +85 | +2.8% | 6,475,000 |
| 2013/07/02 | 3,025 | 3,075 | 2,970 | 3,030 | +101 | +3.4% | 7,336,000 |
| 2013/07/01 | 2,954 | 2,958 | 2,876 | 2,929 | +12 | +0.4% | 5,144,000 |
| 2013/06/28 | 2,850 | 2,963 | 2,828 | 2,917 | +129 | +4.6% | 10,782,000 |
| 2013/06/27 | 2,602 | 2,790 | 2,592 | 2,788 | +245 | +9.6% | 9,998,000 |
| 2013/06/26 | 2,610 | 2,641 | 2,542 | 2,543 | +4 | +0.2% | 6,333,000 |
| 2013/06/25 | 2,550 | 2,580 | 2,486 | 2,539 | -32 | -1.2% | 6,730,000 |
| 2013/06/24 | 2,584 | 2,650 | 2,569 | 2,571 | -5 | -0.2% | 6,168,000 |
| 2013/06/21 | 2,500 | 2,631 | 2,468 | 2,576 | -55 | -2.1% | 9,493,000 |
| 2013/06/20 | 2,700 | 2,716 | 2,617 | 2,631 | -105 | -3.8% | 7,254,000 |
| 2013/06/19 | 2,778 | 2,807 | 2,705 | 2,736 | +5 | +0.2% | 5,746,000 |
| 2013/06/18 | 2,737 | 2,832 | 2,712 | 2,731 | ±0 | ±0% | 6,548,000 |
| 2013/06/17 | 2,681 | 2,742 | 2,627 | 2,731 | -16 | -0.6% | 8,121,000 |
| 2013/06/14 | 2,750 | 2,827 | 2,701 | 2,747 | +137 | +5.2% | 13,114,000 |
| 2013/06/13 | 2,682 | 2,685 | 2,590 | 2,610 | -129 | -4.7% | 9,177,000 |
2751～
2800
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
