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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 2,698 | 2,719 | 2,619 | 2,639 | -33 | -1.2% | 5,088,000 |
2013/03/28 | 2,693 | 2,707 | 2,646 | 2,672 | -52 | -1.9% | 5,686,000 |
2013/03/27 | 2,691 | 2,737 | 2,661 | 2,724 | +93 | +3.5% | 6,323,000 |
2013/03/26 | 2,597 | 2,649 | 2,569 | 2,631 | -6 | -0.2% | 5,382,000 |
2013/03/25 | 2,607 | 2,650 | 2,601 | 2,637 | +41 | +1.6% | 6,190,000 |
2013/03/22 | 2,578 | 2,635 | 2,535 | 2,596 | -9 | -0.3% | 9,035,000 |
2013/03/21 | 2,680 | 2,690 | 2,572 | 2,605 | -40 | -1.5% | 8,915,000 |
2013/03/19 | 2,676 | 2,715 | 2,615 | 2,645 | -8 | -0.3% | 6,610,000 |
2013/03/18 | 2,708 | 2,717 | 2,650 | 2,653 | -72 | -2.6% | 7,621,000 |
2013/03/15 | 2,800 | 2,824 | 2,707 | 2,725 | -48 | -1.7% | 11,764,000 |
2013/03/14 | 2,665 | 2,781 | 2,659 | 2,773 | +140 | +5.3% | 8,561,000 |
2013/03/13 | 2,641 | 2,668 | 2,620 | 2,633 | -22 | -0.8% | 6,061,000 |
2013/03/12 | 2,674 | 2,689 | 2,640 | 2,655 | +20 | +0.8% | 8,477,000 |
2013/03/11 | 2,600 | 2,698 | 2,572 | 2,635 | +65 | +2.5% | 10,080,000 |
2013/03/08 | 2,455 | 2,578 | 2,436 | 2,570 | +111 | +4.5% | 13,448,000 |
2013/03/07 | 2,475 | 2,491 | 2,446 | 2,459 | -13 | -0.5% | 4,983,000 |
2013/03/06 | 2,500 | 2,527 | 2,459 | 2,472 | +33 | +1.4% | 6,633,000 |
2013/03/05 | 2,528 | 2,544 | 2,427 | 2,439 | -53 | -2.1% | 8,611,000 |
2013/03/04 | 2,551 | 2,569 | 2,480 | 2,492 | +58 | +2.4% | 8,480,000 |
2013/03/01 | 2,359 | 2,446 | 2,357 | 2,434 | +76 | +3.2% | 10,836,000 |
2013/02/28 | 2,283 | 2,377 | 2,282 | 2,358 | +119 | +5.3% | 9,297,000 |
2013/02/27 | 2,270 | 2,281 | 2,239 | 2,239 | -24 | -1.1% | 5,524,000 |
2013/02/26 | 2,197 | 2,309 | 2,195 | 2,263 | +16 | +0.7% | 9,100,000 |
2013/02/25 | 2,161 | 2,249 | 2,150 | 2,247 | +145 | +6.9% | 10,049,000 |
2013/02/22 | 2,080 | 2,105 | 2,049 | 2,102 | +17 | +0.8% | 5,212,000 |
2013/02/21 | 2,120 | 2,142 | 2,080 | 2,085 | -45 | -2.1% | 4,264,000 |
2013/02/20 | 2,155 | 2,172 | 2,127 | 2,130 | +7 | +0.3% | 5,048,000 |
2013/02/19 | 2,104 | 2,136 | 2,102 | 2,123 | +3 | +0.1% | 3,589,000 |
2013/02/18 | 2,119 | 2,134 | 2,104 | 2,120 | +78 | +3.8% | 4,395,000 |
2013/02/15 | 2,079 | 2,089 | 2,001 | 2,042 | -37 | -1.8% | 5,053,000 |
2013/02/14 | 2,124 | 2,125 | 2,061 | 2,079 | -20 | -1% | 4,595,000 |
2013/02/13 | 2,122 | 2,150 | 2,084 | 2,099 | -26 | -1.2% | 3,674,000 |
2013/02/12 | 2,149 | 2,157 | 2,125 | 2,125 | +19 | +0.9% | 6,619,000 |
2013/02/08 | 2,085 | 2,117 | 2,084 | 2,106 | +11 | +0.5% | 7,328,000 |
2013/02/07 | 2,075 | 2,119 | 2,060 | 2,095 | +61 | +3% | 7,358,000 |
2013/02/06 | 2,034 | 2,062 | 2,010 | 2,034 | +75 | +3.8% | 6,189,000 |
2013/02/05 | 2,053 | 2,060 | 1,959 | 1,959 | -134 | -6.4% | 7,399,000 |
2013/02/04 | 2,097 | 2,101 | 2,073 | 2,093 | +3 | +0.1% | 4,079,000 |
2013/02/01 | 2,110 | 2,113 | 2,069 | 2,090 | +1 | ±0% | 4,837,000 |
2013/01/31 | 2,100 | 2,115 | 2,076 | 2,089 | -7 | -0.3% | 5,711,000 |
2013/01/30 | 2,040 | 2,100 | 2,028 | 2,096 | +68 | +3.4% | 6,606,000 |
2013/01/29 | 2,014 | 2,054 | 2,006 | 2,028 | -14 | -0.7% | 5,156,000 |
2013/01/28 | 2,080 | 2,086 | 2,040 | 2,042 | -30 | -1.4% | 6,084,000 |
2013/01/25 | 2,064 | 2,079 | 2,048 | 2,072 | +32 | +1.6% | 6,024,000 |
2013/01/24 | 1,985 | 2,045 | 1,973 | 2,040 | +48 | +2.4% | 5,962,000 |
2013/01/23 | 1,982 | 2,028 | 1,961 | 1,992 | -13 | -0.6% | 7,178,000 |
2013/01/22 | 1,990 | 2,037 | 1,971 | 2,005 | +24 | +1.2% | 6,217,000 |
2013/01/21 | 2,000 | 2,004 | 1,958 | 1,981 | -14 | -0.7% | 4,605,000 |
2013/01/18 | 1,995 | 2,004 | 1,955 | 1,995 | +34 | +1.7% | 9,253,000 |
2013/01/17 | 1,983 | 2,006 | 1,931 | 1,961 | -58 | -2.9% | 8,819,000 |
2851~
2900
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