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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 3,430 | 3,440 | 3,285 | 3,340 | -70 | -2.1% | 4,767,000 |
| 2013/05/17 | 3,360 | 3,435 | 3,315 | 3,410 | +80 | +2.4% | 7,881,000 |
| 2013/05/16 | 3,320 | 3,430 | 3,225 | 3,330 | +80 | +2.5% | 10,076,000 |
| 2013/05/15 | 3,310 | 3,360 | 3,135 | 3,250 | -50 | -1.5% | 11,136,000 |
| 2013/05/14 | 3,485 | 3,485 | 3,280 | 3,300 | -135 | -3.9% | 7,776,000 |
| 2013/05/13 | 3,445 | 3,510 | 3,355 | 3,435 | -15 | -0.4% | 7,646,000 |
| 2013/05/10 | 3,375 | 3,530 | 3,350 | 3,450 | +235 | +7.3% | 11,989,000 |
| 2013/05/09 | 3,290 | 3,335 | 3,185 | 3,215 | -100 | -3% | 6,484,000 |
| 2013/05/08 | 3,370 | 3,410 | 3,290 | 3,315 | -110 | -3.2% | 5,500,000 |
| 2013/05/07 | 3,445 | 3,450 | 3,395 | 3,425 | +85 | +2.5% | 4,754,000 |
| 2013/05/02 | 3,370 | 3,390 | 3,290 | 3,340 | -25 | -0.7% | 3,353,000 |
| 2013/05/01 | 3,310 | 3,405 | 3,265 | 3,365 | +55 | +1.7% | 5,774,000 |
| 2013/04/30 | 3,295 | 3,390 | 3,285 | 3,310 | +10 | +0.3% | 5,022,000 |
| 2013/04/26 | 3,380 | 3,380 | 3,290 | 3,300 | -80 | -2.4% | 4,938,000 |
| 2013/04/25 | 3,385 | 3,400 | 3,335 | 3,380 | +10 | +0.3% | 4,788,000 |
| 2013/04/24 | 3,320 | 3,370 | 3,235 | 3,370 | +65 | +2% | 5,956,000 |
| 2013/04/23 | 3,410 | 3,425 | 3,285 | 3,305 | -130 | -3.8% | 6,316,000 |
| 2013/04/22 | 3,530 | 3,535 | 3,415 | 3,435 | -25 | -0.7% | 5,295,000 |
| 2013/04/19 | 3,430 | 3,470 | 3,400 | 3,460 | +35 | +1% | 5,543,000 |
| 2013/04/18 | 3,445 | 3,540 | 3,405 | 3,425 | -65 | -1.9% | 7,076,000 |
| 2013/04/17 | 3,430 | 3,490 | 3,385 | 3,490 | +105 | +3.1% | 5,428,000 |
| 2013/04/16 | 3,345 | 3,490 | 3,330 | 3,385 | -85 | -2.4% | 7,947,000 |
| 2013/04/15 | 3,495 | 3,575 | 3,440 | 3,470 | -130 | -3.6% | 8,801,000 |
| 2013/04/12 | 3,460 | 3,610 | 3,425 | 3,600 | +140 | +4% | 12,934,000 |
| 2013/04/11 | 3,485 | 3,495 | 3,315 | 3,460 | +115 | +3.4% | 10,525,000 |
| 2013/04/10 | 3,225 | 3,445 | 3,195 | 3,345 | -20 | -0.6% | 12,025,000 |
| 2013/04/09 | 3,555 | 3,560 | 3,360 | 3,365 | -145 | -4.1% | 11,841,000 |
| 2013/04/08 | 3,430 | 3,535 | 3,340 | 3,510 | +200 | +6% | 15,163,000 |
| 2013/04/05 | 3,430 | 3,430 | 3,105 | 3,310 | +380 | +13% | 22,323,000 |
| 2013/04/04 | 2,680 | 2,938 | 2,645 | 2,930 | +212 | +7.8% | 12,725,000 |
| 2013/04/03 | 2,686 | 2,732 | 2,642 | 2,718 | +32 | +1.2% | 7,653,000 |
| 2013/04/02 | 2,530 | 2,687 | 2,502 | 2,686 | +112 | +4.4% | 8,112,000 |
| 2013/04/01 | 2,631 | 2,677 | 2,571 | 2,574 | -65 | -2.5% | 4,626,000 |
| 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 |
3001～
3050
件表示中 / 3769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 | 161,100円 | +2.8% | -1.8% | 2.05% | 17.17倍 | 1.42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 | 317,200円 | +17.1% | +2.7% | 1.45% | 20.01倍 | 1.52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 | 630,500円 | +1.6% | +4.4% | 1.35% | 14.31倍 | 1.35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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16倍 | 1.42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 | 1,614,000円 | +6.9% | -1.9% | 4.24% | 11.89倍 | 2.28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
