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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 3,612 | 3,655 | 3,599 | 3,605 | +24 | +0.7% | 2,919,000 |
| 2014/01/20 | 3,639 | 3,640 | 3,560 | 3,581 | -47 | -1.3% | 2,355,000 |
| 2014/01/17 | 3,585 | 3,674 | 3,576 | 3,628 | +31 | +0.9% | 5,168,000 |
| 2014/01/16 | 3,640 | 3,671 | 3,591 | 3,597 | -41 | -1.1% | 3,201,000 |
| 2014/01/15 | 3,553 | 3,648 | 3,534 | 3,638 | +137 | +3.9% | 4,325,000 |
| 2014/01/14 | 3,530 | 3,553 | 3,485 | 3,501 | -114 | -3.2% | 5,094,000 |
| 2014/01/10 | 3,660 | 3,670 | 3,600 | 3,615 | -45 | -1.2% | 4,110,000 |
| 2014/01/09 | 3,700 | 3,750 | 3,650 | 3,660 | -35 | -0.9% | 3,742,000 |
| 2014/01/08 | 3,695 | 3,710 | 3,640 | 3,695 | +30 | +0.8% | 2,778,000 |
| 2014/01/07 | 3,680 | 3,690 | 3,610 | 3,665 | -40 | -1.1% | 3,110,000 |
| 2014/01/06 | 3,745 | 3,805 | 3,670 | 3,705 | -80 | -2.1% | 5,215,000 |
| 2013/12/30 | 3,750 | 3,830 | 3,730 | 3,785 | +75 | +2% | 4,041,000 |
| 2013/12/27 | 3,695 | 3,715 | 3,665 | 3,710 | +40 | +1.1% | 2,672,000 |
| 2013/12/26 | 3,625 | 3,700 | 3,610 | 3,670 | +50 | +1.4% | 2,819,000 |
| 2013/12/25 | 3,595 | 3,630 | 3,595 | 3,620 | +25 | +0.7% | 3,357,000 |
| 2013/12/24 | 3,615 | 3,625 | 3,580 | 3,595 | +5 | +0.1% | 3,322,000 |
| 2013/12/20 | 3,575 | 3,615 | 3,545 | 3,590 | +5 | +0.1% | 4,592,000 |
| 2013/12/19 | 3,510 | 3,590 | 3,490 | 3,585 | +135 | +3.9% | 7,546,000 |
| 2013/12/18 | 3,400 | 3,455 | 3,385 | 3,450 | +65 | +1.9% | 3,642,000 |
| 2013/12/17 | 3,420 | 3,425 | 3,370 | 3,385 | -5 | -0.1% | 2,610,000 |
| 2013/12/16 | 3,400 | 3,415 | 3,375 | 3,390 | -15 | -0.4% | 2,272,000 |
| 2013/12/13 | 3,410 | 3,440 | 3,375 | 3,405 | -15 | -0.4% | 7,659,000 |
| 2013/12/12 | 3,365 | 3,450 | 3,360 | 3,420 | +35 | +1% | 3,729,000 |
| 2013/12/11 | 3,410 | 3,430 | 3,370 | 3,385 | -30 | -0.9% | 1,985,000 |
| 2013/12/10 | 3,400 | 3,455 | 3,380 | 3,415 | +50 | +1.5% | 4,499,000 |
| 2013/12/09 | 3,400 | 3,410 | 3,350 | 3,365 | -5 | -0.1% | 3,509,000 |
| 2013/12/06 | 3,390 | 3,390 | 3,335 | 3,370 | +10 | +0.3% | 3,075,000 |
| 2013/12/05 | 3,285 | 3,385 | 3,285 | 3,360 | +5 | +0.1% | 4,369,000 |
| 2013/12/04 | 3,380 | 3,400 | 3,340 | 3,355 | -45 | -1.3% | 3,236,000 |
| 2013/12/03 | 3,460 | 3,460 | 3,385 | 3,400 | -40 | -1.2% | 3,279,000 |
| 2013/12/02 | 3,465 | 3,485 | 3,430 | 3,440 | -35 | -1% | 2,198,000 |
| 2013/11/29 | 3,490 | 3,490 | 3,445 | 3,475 | -35 | -1% | 3,581,000 |
| 2013/11/28 | 3,480 | 3,515 | 3,470 | 3,510 | +60 | +1.7% | 3,457,000 |
| 2013/11/27 | 3,410 | 3,490 | 3,405 | 3,450 | +50 | +1.5% | 3,659,000 |
| 2013/11/26 | 3,380 | 3,430 | 3,365 | 3,400 | ±0 | ±0% | 3,066,000 |
| 2013/11/25 | 3,415 | 3,415 | 3,375 | 3,400 | ±0 | ±0% | 3,061,000 |
| 2013/11/22 | 3,470 | 3,470 | 3,385 | 3,400 | -5 | -0.1% | 3,858,000 |
| 2013/11/21 | 3,440 | 3,445 | 3,400 | 3,405 | -35 | -1% | 4,236,000 |
| 2013/11/20 | 3,480 | 3,485 | 3,425 | 3,440 | -40 | -1.1% | 2,142,000 |
| 2013/11/19 | 3,475 | 3,495 | 3,460 | 3,480 | -15 | -0.4% | 2,520,000 |
| 2013/11/18 | 3,525 | 3,550 | 3,475 | 3,495 | ±0 | ±0% | 4,242,000 |
| 2013/11/15 | 3,475 | 3,525 | 3,455 | 3,495 | +65 | +1.9% | 6,881,000 |
| 2013/11/14 | 3,380 | 3,460 | 3,375 | 3,430 | +90 | +2.7% | 5,501,000 |
| 2013/11/13 | 3,365 | 3,405 | 3,320 | 3,340 | -10 | -0.3% | 4,025,000 |
| 2013/11/12 | 3,245 | 3,350 | 3,235 | 3,350 | +105 | +3.2% | 4,380,000 |
| 2013/11/11 | 3,275 | 3,280 | 3,225 | 3,245 | +50 | +1.6% | 2,966,000 |
| 2013/11/08 | 3,155 | 3,210 | 3,155 | 3,195 | -15 | -0.5% | 2,647,000 |
| 2013/11/07 | 3,235 | 3,255 | 3,205 | 3,210 | -15 | -0.5% | 2,691,000 |
| 2013/11/06 | 3,180 | 3,255 | 3,180 | 3,225 | +15 | +0.5% | 2,447,000 |
| 2013/11/05 | 3,240 | 3,250 | 3,195 | 3,210 | ±0 | ±0% | 2,618,000 |
2801～
2850
件表示中 / 3734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 | 140,800円 | +2.8% | -1.8% | 2.34% | 15.01倍 | 1.24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 | 273,300円 | +17.1% | +2.7% | 1.68% | 17.32倍 | 1.32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 | 558,600円 | +1.6% | +4.4% | 1.52% | 12.70倍 | 1.20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 |
| ヒューリック | 146,800円 | +9.9% | +6.3% | 3.88% | 10.32倍 | 1.34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 |
| 大東建 | 1,565,500円 | +6.9% | -1.9% | 4.38% | 11.53倍 | 2.21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 |
市場注目の銘柄
チャート関連のコラム
