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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 2,112 | 2,112 | 2,017 | 2,019 | -93 | -4.4% | 6,263,000 |
| 2013/01/15 | 2,108 | 2,129 | 2,089 | 2,112 | +45 | +2.2% | 5,316,000 |
| 2013/01/11 | 2,072 | 2,088 | 2,062 | 2,067 | ±0 | ±0% | 6,580,000 |
| 2013/01/10 | 2,100 | 2,110 | 2,041 | 2,067 | -30 | -1.4% | 6,970,000 |
| 2013/01/09 | 2,000 | 2,099 | 1,988 | 2,097 | +56 | +2.7% | 5,748,000 |
| 2013/01/08 | 2,100 | 2,104 | 2,021 | 2,041 | -78 | -3.7% | 5,164,000 |
| 2013/01/07 | 2,126 | 2,138 | 2,102 | 2,119 | +4 | +0.2% | 4,308,000 |
| 2013/01/04 | 2,151 | 2,164 | 2,093 | 2,115 | +25 | +1.2% | 8,239,000 |
| 2012/12/28 | 2,115 | 2,121 | 2,066 | 2,090 | -18 | -0.9% | 4,507,000 |
| 2012/12/27 | 2,099 | 2,138 | 2,091 | 2,108 | +28 | +1.3% | 4,315,000 |
| 2012/12/26 | 2,070 | 2,080 | 2,053 | 2,080 | +34 | +1.7% | 2,795,000 |
| 2012/12/25 | 2,084 | 2,087 | 2,038 | 2,046 | +52 | +2.6% | 2,896,000 |
| 2012/12/21 | 2,061 | 2,096 | 1,994 | 1,994 | +1 | +0.1% | 7,118,000 |
| 2012/12/20 | 1,950 | 2,002 | 1,939 | 1,993 | +29 | +1.5% | 6,516,000 |
| 2012/12/19 | 1,949 | 1,964 | 1,902 | 1,964 | +39 | +2% | 5,475,000 |
| 2012/12/18 | 1,891 | 1,935 | 1,887 | 1,925 | +34 | +1.8% | 4,380,000 |
| 2012/12/17 | 1,914 | 1,920 | 1,890 | 1,891 | +37 | +2% | 4,854,000 |
| 2012/12/14 | 1,820 | 1,868 | 1,819 | 1,854 | +21 | +1.1% | 8,649,000 |
| 2012/12/13 | 1,832 | 1,847 | 1,827 | 1,833 | +41 | +2.3% | 4,823,000 |
| 2012/12/12 | 1,779 | 1,794 | 1,768 | 1,792 | +38 | +2.2% | 2,812,000 |
| 2012/12/11 | 1,769 | 1,769 | 1,748 | 1,754 | -15 | -0.8% | 1,954,000 |
| 2012/12/10 | 1,780 | 1,780 | 1,761 | 1,769 | +11 | +0.6% | 1,968,000 |
| 2012/12/07 | 1,760 | 1,770 | 1,744 | 1,758 | +16 | +0.9% | 3,995,000 |
| 2012/12/06 | 1,749 | 1,760 | 1,729 | 1,742 | +8 | +0.5% | 3,126,000 |
| 2012/12/05 | 1,762 | 1,766 | 1,725 | 1,734 | -34 | -1.9% | 3,335,000 |
| 2012/12/04 | 1,754 | 1,775 | 1,744 | 1,768 | +14 | +0.8% | 2,646,000 |
| 2012/12/03 | 1,736 | 1,774 | 1,722 | 1,754 | +35 | +2% | 3,795,000 |
| 2012/11/30 | 1,729 | 1,735 | 1,706 | 1,719 | -7 | -0.4% | 3,251,000 |
| 2012/11/29 | 1,730 | 1,732 | 1,708 | 1,726 | +14 | +0.8% | 2,071,000 |
| 2012/11/28 | 1,728 | 1,741 | 1,711 | 1,712 | -28 | -1.6% | 2,509,000 |
| 2012/11/27 | 1,703 | 1,747 | 1,701 | 1,740 | +31 | +1.8% | 2,996,000 |
| 2012/11/26 | 1,763 | 1,765 | 1,705 | 1,709 | -36 | -2.1% | 4,393,000 |
| 2012/11/22 | 1,744 | 1,749 | 1,720 | 1,745 | +8 | +0.5% | 4,355,000 |
| 2012/11/21 | 1,786 | 1,789 | 1,727 | 1,737 | -41 | -2.3% | 4,773,000 |
| 2012/11/20 | 1,780 | 1,798 | 1,763 | 1,778 | -8 | -0.4% | 3,958,000 |
| 2012/11/19 | 1,774 | 1,795 | 1,765 | 1,786 | +29 | +1.7% | 4,767,000 |
| 2012/11/16 | 1,739 | 1,758 | 1,720 | 1,757 | +40 | +2.3% | 6,057,000 |
| 2012/11/15 | 1,701 | 1,723 | 1,690 | 1,717 | +69 | +4.2% | 5,658,000 |
| 2012/11/14 | 1,621 | 1,652 | 1,617 | 1,648 | +28 | +1.7% | 2,930,000 |
| 2012/11/13 | 1,626 | 1,637 | 1,602 | 1,620 | +3 | +0.2% | 3,200,000 |
| 2012/11/12 | 1,655 | 1,662 | 1,613 | 1,617 | -55 | -3.3% | 4,912,000 |
| 2012/11/09 | 1,650 | 1,678 | 1,641 | 1,672 | -7 | -0.4% | 3,373,000 |
| 2012/11/08 | 1,700 | 1,703 | 1,674 | 1,679 | -45 | -2.6% | 4,470,000 |
| 2012/11/07 | 1,717 | 1,724 | 1,701 | 1,724 | +10 | +0.6% | 3,483,000 |
| 2012/11/06 | 1,714 | 1,714 | 1,702 | 1,714 | +4 | +0.2% | 3,120,000 |
| 2012/11/05 | 1,699 | 1,717 | 1,698 | 1,710 | -7 | -0.4% | 2,864,000 |
| 2012/11/02 | 1,693 | 1,728 | 1,693 | 1,717 | +65 | +3.9% | 6,607,000 |
| 2012/11/01 | 1,634 | 1,652 | 1,622 | 1,652 | +39 | +2.4% | 2,870,000 |
| 2012/10/31 | 1,615 | 1,624 | 1,603 | 1,613 | +13 | +0.8% | 4,022,000 |
| 2012/10/30 | 1,646 | 1,652 | 1,597 | 1,600 | -41 | -2.5% | 5,444,000 |
2901～
2950
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
