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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,648 | 1,652 | 1,623 | 1,645 | +26 | +1.6% | 5,428,000 |
| 2010/12/30 | 1,635 | 1,638 | 1,613 | 1,619 | -24 | -1.5% | 2,733,000 |
| 2010/12/29 | 1,628 | 1,643 | 1,623 | 1,643 | +20 | +1.2% | 3,192,000 |
| 2010/12/28 | 1,622 | 1,631 | 1,616 | 1,623 | +2 | +0.1% | 2,261,000 |
| 2010/12/27 | 1,621 | 1,635 | 1,619 | 1,621 | -2 | -0.1% | 2,023,000 |
| 2010/12/24 | 1,617 | 1,643 | 1,613 | 1,623 | +10 | +0.6% | 3,867,000 |
| 2010/12/22 | 1,600 | 1,640 | 1,595 | 1,613 | +37 | +2.3% | 7,398,000 |
| 2010/12/21 | 1,572 | 1,584 | 1,568 | 1,576 | +9 | +0.6% | 3,471,000 |
| 2010/12/20 | 1,562 | 1,571 | 1,550 | 1,567 | +1 | +0.1% | 3,261,000 |
| 2010/12/17 | 1,569 | 1,591 | 1,565 | 1,566 | +7 | +0.4% | 6,206,000 |
| 2010/12/16 | 1,548 | 1,569 | 1,546 | 1,559 | +9 | +0.6% | 4,094,000 |
| 2010/12/15 | 1,570 | 1,570 | 1,548 | 1,550 | -3 | -0.2% | 3,643,000 |
| 2010/12/14 | 1,525 | 1,558 | 1,525 | 1,553 | +18 | +1.2% | 5,029,000 |
| 2010/12/13 | 1,516 | 1,535 | 1,508 | 1,535 | +19 | +1.3% | 4,865,000 |
| 2010/12/10 | 1,526 | 1,526 | 1,502 | 1,516 | +12 | +0.8% | 9,892,000 |
| 2010/12/09 | 1,528 | 1,531 | 1,500 | 1,504 | -23 | -1.5% | 6,503,000 |
| 2010/12/08 | 1,517 | 1,532 | 1,512 | 1,527 | +8 | +0.5% | 3,787,000 |
| 2010/12/07 | 1,511 | 1,534 | 1,506 | 1,519 | +6 | +0.4% | 5,071,000 |
| 2010/12/06 | 1,507 | 1,524 | 1,507 | 1,513 | +7 | +0.5% | 2,960,000 |
| 2010/12/03 | 1,523 | 1,528 | 1,504 | 1,506 | -6 | -0.4% | 3,123,000 |
| 2010/12/02 | 1,537 | 1,537 | 1,511 | 1,512 | +30 | +2% | 4,491,000 |
| 2010/12/01 | 1,478 | 1,485 | 1,455 | 1,482 | ±0 | ±0% | 3,920,000 |
| 2010/11/30 | 1,497 | 1,506 | 1,482 | 1,482 | -31 | -2% | 3,811,000 |
| 2010/11/29 | 1,497 | 1,518 | 1,493 | 1,513 | +18 | +1.2% | 3,320,000 |
| 2010/11/26 | 1,516 | 1,521 | 1,491 | 1,495 | -28 | -1.8% | 4,352,000 |
| 2010/11/25 | 1,545 | 1,545 | 1,516 | 1,523 | +10 | +0.7% | 3,250,000 |
| 2010/11/24 | 1,499 | 1,520 | 1,490 | 1,513 | -26 | -1.7% | 5,548,000 |
| 2010/11/22 | 1,551 | 1,555 | 1,538 | 1,539 | ±0 | ±0% | 2,008,000 |
| 2010/11/19 | 1,565 | 1,569 | 1,537 | 1,539 | -11 | -0.7% | 4,388,000 |
| 2010/11/18 | 1,516 | 1,556 | 1,509 | 1,550 | +38 | +2.5% | 7,343,000 |
| 2010/11/17 | 1,499 | 1,521 | 1,499 | 1,512 | -1 | -0.1% | 3,902,000 |
| 2010/11/16 | 1,511 | 1,526 | 1,493 | 1,513 | +11 | +0.7% | 6,276,000 |
| 2010/11/15 | 1,528 | 1,530 | 1,482 | 1,502 | -15 | -1% | 7,343,000 |
| 2010/11/12 | 1,504 | 1,539 | 1,502 | 1,517 | -1 | -0.1% | 7,843,000 |
| 2010/11/11 | 1,548 | 1,575 | 1,508 | 1,518 | -37 | -2.4% | 9,877,000 |
| 2010/11/10 | 1,570 | 1,585 | 1,549 | 1,555 | -32 | -2% | 7,949,000 |
| 2010/11/09 | 1,590 | 1,613 | 1,580 | 1,587 | -12 | -0.8% | 4,423,000 |
| 2010/11/08 | 1,608 | 1,619 | 1,593 | 1,599 | +6 | +0.4% | 4,286,000 |
| 2010/11/05 | 1,576 | 1,607 | 1,568 | 1,593 | +50 | +3.2% | 6,077,000 |
| 2010/11/04 | 1,520 | 1,553 | 1,520 | 1,543 | +31 | +2.1% | 5,807,000 |
| 2010/11/02 | 1,505 | 1,512 | 1,493 | 1,512 | +4 | +0.3% | 3,478,000 |
| 2010/11/01 | 1,483 | 1,519 | 1,478 | 1,508 | -13 | -0.9% | 5,244,000 |
| 2010/10/29 | 1,543 | 1,547 | 1,520 | 1,521 | -25 | -1.6% | 7,346,000 |
| 2010/10/28 | 1,558 | 1,572 | 1,535 | 1,546 | -14 | -0.9% | 7,431,000 |
| 2010/10/27 | 1,571 | 1,581 | 1,555 | 1,560 | -14 | -0.9% | 4,465,000 |
| 2010/10/26 | 1,562 | 1,588 | 1,562 | 1,574 | ±0 | ±0% | 3,442,000 |
| 2010/10/25 | 1,593 | 1,596 | 1,566 | 1,574 | -26 | -1.6% | 5,619,000 |
| 2010/10/22 | 1,570 | 1,606 | 1,562 | 1,600 | +38 | +2.4% | 6,087,000 |
| 2010/10/21 | 1,561 | 1,577 | 1,552 | 1,562 | -1 | -0.1% | 4,443,000 |
| 2010/10/20 | 1,556 | 1,564 | 1,534 | 1,563 | -17 | -1.1% | 5,397,000 |
3401～
3450
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
