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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,498 | 1,541 | 1,497 | 1,538 | +48 | +3.2% | 3,132,000 |
| 2012/08/15 | 1,513 | 1,516 | 1,482 | 1,490 | -18 | -1.2% | 2,798,000 |
| 2012/08/14 | 1,538 | 1,554 | 1,505 | 1,508 | -22 | -1.4% | 3,711,000 |
| 2012/08/13 | 1,514 | 1,533 | 1,499 | 1,530 | +15 | +1% | 2,276,000 |
| 2012/08/10 | 1,533 | 1,542 | 1,502 | 1,515 | -18 | -1.2% | 4,452,000 |
| 2012/08/09 | 1,515 | 1,551 | 1,513 | 1,533 | +7 | +0.5% | 3,810,000 |
| 2012/08/08 | 1,558 | 1,565 | 1,517 | 1,526 | -15 | -1% | 4,203,000 |
| 2012/08/07 | 1,551 | 1,552 | 1,538 | 1,541 | -5 | -0.3% | 2,720,000 |
| 2012/08/06 | 1,546 | 1,555 | 1,537 | 1,546 | +29 | +1.9% | 2,545,000 |
| 2012/08/03 | 1,516 | 1,527 | 1,504 | 1,517 | -22 | -1.4% | 3,095,000 |
| 2012/08/02 | 1,525 | 1,550 | 1,516 | 1,539 | +20 | +1.3% | 4,389,000 |
| 2012/08/01 | 1,517 | 1,527 | 1,506 | 1,519 | -7 | -0.5% | 2,368,000 |
| 2012/07/31 | 1,518 | 1,537 | 1,510 | 1,526 | +7 | +0.5% | 3,423,000 |
| 2012/07/30 | 1,523 | 1,526 | 1,510 | 1,519 | +24 | +1.6% | 3,021,000 |
| 2012/07/27 | 1,470 | 1,506 | 1,470 | 1,495 | +47 | +3.2% | 4,918,000 |
| 2012/07/26 | 1,433 | 1,453 | 1,424 | 1,448 | +32 | +2.3% | 3,697,000 |
| 2012/07/25 | 1,420 | 1,433 | 1,404 | 1,416 | -16 | -1.1% | 3,472,000 |
| 2012/07/24 | 1,445 | 1,459 | 1,403 | 1,432 | -18 | -1.2% | 4,412,000 |
| 2012/07/23 | 1,448 | 1,470 | 1,436 | 1,450 | -16 | -1.1% | 4,665,000 |
| 2012/07/20 | 1,503 | 1,508 | 1,451 | 1,466 | -36 | -2.4% | 4,790,000 |
| 2012/07/19 | 1,531 | 1,543 | 1,497 | 1,502 | -17 | -1.1% | 4,047,000 |
| 2012/07/18 | 1,510 | 1,544 | 1,503 | 1,519 | +30 | +2% | 5,430,000 |
| 2012/07/17 | 1,450 | 1,507 | 1,442 | 1,489 | +36 | +2.5% | 4,891,000 |
| 2012/07/13 | 1,446 | 1,464 | 1,436 | 1,453 | -9 | -0.6% | 4,751,000 |
| 2012/07/12 | 1,495 | 1,508 | 1,456 | 1,462 | -32 | -2.1% | 4,321,000 |
| 2012/07/11 | 1,473 | 1,494 | 1,465 | 1,494 | +21 | +1.4% | 2,691,000 |
| 2012/07/10 | 1,494 | 1,506 | 1,469 | 1,473 | -11 | -0.7% | 2,555,000 |
| 2012/07/09 | 1,485 | 1,502 | 1,479 | 1,484 | -17 | -1.1% | 3,576,000 |
| 2012/07/06 | 1,495 | 1,530 | 1,494 | 1,501 | -1 | -0.1% | 4,712,000 |
| 2012/07/05 | 1,527 | 1,536 | 1,491 | 1,502 | -31 | -2% | 4,133,000 |
| 2012/07/04 | 1,547 | 1,553 | 1,528 | 1,533 | -11 | -0.7% | 4,182,000 |
| 2012/07/03 | 1,531 | 1,550 | 1,529 | 1,544 | +16 | +1% | 2,976,000 |
| 2012/07/02 | 1,540 | 1,543 | 1,511 | 1,528 | -2 | -0.1% | 2,992,000 |
| 2012/06/29 | 1,485 | 1,535 | 1,471 | 1,530 | +32 | +2.1% | 5,267,000 |
| 2012/06/28 | 1,495 | 1,502 | 1,480 | 1,498 | +41 | +2.8% | 4,937,000 |
| 2012/06/27 | 1,431 | 1,463 | 1,420 | 1,457 | +44 | +3.1% | 3,604,000 |
| 2012/06/26 | 1,421 | 1,437 | 1,399 | 1,413 | -21 | -1.5% | 4,821,000 |
| 2012/06/25 | 1,441 | 1,459 | 1,431 | 1,434 | +1 | +0.1% | 2,809,000 |
| 2012/06/22 | 1,418 | 1,440 | 1,411 | 1,433 | -9 | -0.6% | 2,872,000 |
| 2012/06/21 | 1,437 | 1,461 | 1,431 | 1,442 | +12 | +0.8% | 4,382,000 |
| 2012/06/20 | 1,403 | 1,437 | 1,402 | 1,430 | +51 | +3.7% | 2,943,000 |
| 2012/06/19 | 1,387 | 1,395 | 1,373 | 1,379 | -12 | -0.9% | 2,482,000 |
| 2012/06/18 | 1,400 | 1,408 | 1,384 | 1,391 | +35 | +2.6% | 2,948,000 |
| 2012/06/15 | 1,360 | 1,382 | 1,356 | 1,356 | +2 | +0.1% | 3,695,000 |
| 2012/06/14 | 1,354 | 1,374 | 1,345 | 1,354 | -2 | -0.1% | 3,231,000 |
| 2012/06/13 | 1,373 | 1,377 | 1,351 | 1,356 | -21 | -1.5% | 4,586,000 |
| 2012/06/12 | 1,347 | 1,377 | 1,333 | 1,377 | ±0 | ±0% | 3,668,000 |
| 2012/06/11 | 1,383 | 1,394 | 1,370 | 1,377 | +24 | +1.8% | 4,132,000 |
| 2012/06/08 | 1,377 | 1,377 | 1,342 | 1,353 | -30 | -2.2% | 5,733,000 |
| 2012/06/07 | 1,379 | 1,390 | 1,362 | 1,383 | +18 | +1.3% | 5,299,000 |
3001～
3050
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
