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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,627 | 1,645 | 1,626 | 1,641 | +24 | +1.5% | 3,142,000 |
| 2012/10/26 | 1,648 | 1,653 | 1,615 | 1,617 | -25 | -1.5% | 3,354,000 |
| 2012/10/25 | 1,645 | 1,650 | 1,627 | 1,642 | +3 | +0.2% | 2,458,000 |
| 2012/10/24 | 1,620 | 1,663 | 1,618 | 1,639 | -6 | -0.4% | 4,046,000 |
| 2012/10/23 | 1,661 | 1,669 | 1,629 | 1,645 | -6 | -0.4% | 2,590,000 |
| 2012/10/22 | 1,622 | 1,655 | 1,617 | 1,651 | +7 | +0.4% | 2,811,000 |
| 2012/10/19 | 1,626 | 1,649 | 1,625 | 1,644 | +3 | +0.2% | 3,129,000 |
| 2012/10/18 | 1,640 | 1,658 | 1,635 | 1,641 | +27 | +1.7% | 4,160,000 |
| 2012/10/17 | 1,587 | 1,624 | 1,587 | 1,614 | +29 | +1.8% | 3,881,000 |
| 2012/10/16 | 1,581 | 1,592 | 1,577 | 1,585 | +5 | +0.3% | 4,576,000 |
| 2012/10/15 | 1,580 | 1,583 | 1,557 | 1,580 | -8 | -0.5% | 3,962,000 |
| 2012/10/12 | 1,569 | 1,599 | 1,562 | 1,588 | +50 | +3.3% | 5,509,000 |
| 2012/10/11 | 1,539 | 1,560 | 1,518 | 1,538 | -32 | -2% | 4,967,000 |
| 2012/10/10 | 1,562 | 1,583 | 1,556 | 1,570 | -14 | -0.9% | 3,393,000 |
| 2012/10/09 | 1,599 | 1,613 | 1,581 | 1,584 | -3 | -0.2% | 4,531,000 |
| 2012/10/05 | 1,579 | 1,590 | 1,552 | 1,587 | +19 | +1.2% | 4,172,000 |
| 2012/10/04 | 1,561 | 1,577 | 1,555 | 1,568 | +29 | +1.9% | 4,606,000 |
| 2012/10/03 | 1,518 | 1,552 | 1,516 | 1,539 | +24 | +1.6% | 2,900,000 |
| 2012/10/02 | 1,526 | 1,539 | 1,512 | 1,515 | -16 | -1% | 2,937,000 |
| 2012/10/01 | 1,552 | 1,553 | 1,520 | 1,531 | -32 | -2% | 3,152,000 |
| 2012/09/28 | 1,596 | 1,606 | 1,558 | 1,563 | -28 | -1.8% | 5,253,000 |
| 2012/09/27 | 1,558 | 1,593 | 1,535 | 1,591 | +7 | +0.4% | 4,185,000 |
| 2012/09/26 | 1,589 | 1,619 | 1,581 | 1,584 | -31 | -1.9% | 4,478,000 |
| 2012/09/25 | 1,614 | 1,622 | 1,603 | 1,615 | ±0 | ±0% | 6,220,000 |
| 2012/09/24 | 1,589 | 1,615 | 1,579 | 1,615 | +31 | +2% | 3,817,000 |
| 2012/09/21 | 1,584 | 1,599 | 1,583 | 1,584 | +2 | +0.1% | 3,455,000 |
| 2012/09/20 | 1,603 | 1,607 | 1,577 | 1,582 | -29 | -1.8% | 4,596,000 |
| 2012/09/19 | 1,593 | 1,622 | 1,581 | 1,611 | +14 | +0.9% | 6,244,000 |
| 2012/09/18 | 1,592 | 1,603 | 1,578 | 1,597 | -6 | -0.4% | 5,930,000 |
| 2012/09/14 | 1,557 | 1,611 | 1,554 | 1,603 | +83 | +5.5% | 8,909,000 |
| 2012/09/13 | 1,517 | 1,530 | 1,502 | 1,520 | -11 | -0.7% | 2,186,000 |
| 2012/09/12 | 1,512 | 1,539 | 1,510 | 1,531 | +25 | +1.7% | 2,582,000 |
| 2012/09/11 | 1,510 | 1,513 | 1,492 | 1,506 | -21 | -1.4% | 2,456,000 |
| 2012/09/10 | 1,511 | 1,529 | 1,504 | 1,527 | +5 | +0.3% | 2,494,000 |
| 2012/09/07 | 1,521 | 1,529 | 1,502 | 1,522 | +41 | +2.8% | 4,405,000 |
| 2012/09/06 | 1,466 | 1,483 | 1,445 | 1,481 | +23 | +1.6% | 3,326,000 |
| 2012/09/05 | 1,469 | 1,473 | 1,453 | 1,458 | -4 | -0.3% | 2,574,000 |
| 2012/09/04 | 1,467 | 1,472 | 1,447 | 1,462 | ±0 | ±0% | 3,151,000 |
| 2012/09/03 | 1,462 | 1,486 | 1,452 | 1,462 | +9 | +0.6% | 2,618,000 |
| 2012/08/31 | 1,461 | 1,476 | 1,453 | 1,453 | -21 | -1.4% | 2,552,000 |
| 2012/08/30 | 1,512 | 1,513 | 1,467 | 1,474 | -33 | -2.2% | 2,703,000 |
| 2012/08/29 | 1,499 | 1,514 | 1,495 | 1,507 | +18 | +1.2% | 1,805,000 |
| 2012/08/28 | 1,518 | 1,519 | 1,476 | 1,489 | -28 | -1.8% | 3,307,000 |
| 2012/08/27 | 1,537 | 1,546 | 1,517 | 1,517 | -5 | -0.3% | 1,741,000 |
| 2012/08/24 | 1,532 | 1,532 | 1,512 | 1,522 | -27 | -1.7% | 2,012,000 |
| 2012/08/23 | 1,541 | 1,555 | 1,535 | 1,549 | +8 | +0.5% | 2,728,000 |
| 2012/08/22 | 1,554 | 1,557 | 1,527 | 1,541 | -3 | -0.2% | 1,502,000 |
| 2012/08/21 | 1,547 | 1,563 | 1,544 | 1,544 | +3 | +0.2% | 1,898,000 |
| 2012/08/20 | 1,572 | 1,573 | 1,538 | 1,541 | -23 | -1.5% | 2,275,000 |
| 2012/08/17 | 1,551 | 1,570 | 1,541 | 1,564 | +26 | +1.7% | 3,116,000 |
2951～
3000
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
