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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,640 | 1,653 | 1,616 | 1,618.5 | -19.5 | -1.2% | 10,084,200 |
| 2024/04/09 | 1,637.5 | 1,652 | 1,626 | 1,638 | +17 | +1% | 10,553,100 |
| 2024/04/08 | 1,609 | 1,627 | 1,597.5 | 1,621 | +31 | +1.9% | 8,913,700 |
| 2024/04/05 | 1,570 | 1,596.5 | 1,543 | 1,590 | +0.5 | ±0% | 10,757,500 |
| 2024/04/04 | 1,608 | 1,624 | 1,585 | 1,589.5 | -0.5 | ±0% | 11,643,800 |
| 2024/04/03 | 1,592 | 1,606 | 1,562 | 1,590 | -28.5 | -1.8% | 19,213,200 |
| 2024/04/02 | 1,615.5 | 1,629.5 | 1,594.5 | 1,618.5 | +25 | +1.6% | 15,302,700 |
| 2024/04/01 | 1,656.5 | 1,664.5 | 1,561.5 | 1,593.5 | -54 | -3.3% | 14,190,500 |
| 2024/03/29 | 1,636.5 | 1,709.5 | 1,630 | 1,647.5 | +24 | +1.5% | 17,786,400 |
| 2024/03/28 | 1,650 | 1,705 | 1,610.5 | 1,623.5 | -3,260.5 | -66.8% | 12,228,600 |
| 2024/03/27 | 4,843 | 4,946 | 4,835 | 4,884 | +102 | +2.1% | 4,970,500 |
| 2024/03/26 | 4,710 | 4,798 | 4,700 | 4,782 | +13 | +0.3% | 3,901,500 |
| 2024/03/25 | 4,879 | 4,887 | 4,740 | 4,769 | -165 | -3.3% | 5,200,500 |
| 2024/03/22 | 4,850 | 4,982 | 4,821 | 4,934 | +90 | +1.9% | 4,889,700 |
| 2024/03/21 | 4,829 | 4,871 | 4,714 | 4,844 | +81 | +1.7% | 5,775,400 |
| 2024/03/19 | 4,500 | 4,763 | 4,493 | 4,763 | +243 | +5.4% | 8,222,200 |
| 2024/03/18 | 4,335 | 4,520 | 4,334 | 4,520 | +204 | +4.7% | 5,567,300 |
| 2024/03/15 | 4,190 | 4,316 | 4,176 | 4,316 | +112 | +2.7% | 7,206,600 |
| 2024/03/14 | 4,160 | 4,205 | 4,122 | 4,204 | +82 | +2% | 3,345,800 |
| 2024/03/13 | 4,180 | 4,213 | 4,105 | 4,122 | -8 | -0.2% | 2,874,300 |
| 2024/03/12 | 4,112 | 4,131 | 4,061 | 4,130 | -51 | -1.2% | 3,803,400 |
| 2024/03/11 | 4,298 | 4,304 | 4,136 | 4,181 | -155 | -3.6% | 3,646,900 |
| 2024/03/08 | 4,311 | 4,381 | 4,253 | 4,336 | +128 | +3% | 5,352,400 |
| 2024/03/07 | 4,300 | 4,349 | 4,202 | 4,208 | -67 | -1.6% | 3,688,400 |
| 2024/03/06 | 4,236 | 4,289 | 4,219 | 4,275 | +55 | +1.3% | 2,310,100 |
| 2024/03/05 | 4,240 | 4,258 | 4,203 | 4,220 | -14 | -0.3% | 2,703,300 |
| 2024/03/04 | 4,300 | 4,318 | 4,232 | 4,234 | +90 | +2.2% | 5,103,600 |
| 2024/03/01 | 4,043 | 4,150 | 4,040 | 4,144 | +83 | +2% | 2,605,600 |
| 2024/02/29 | 4,072 | 4,095 | 4,015 | 4,061 | +46 | +1.1% | 4,755,300 |
| 2024/02/28 | 4,101 | 4,120 | 3,981 | 4,015 | -88 | -2.1% | 5,157,100 |
| 2024/02/27 | 4,131 | 4,148 | 4,073 | 4,103 | -37 | -0.9% | 2,559,800 |
| 2024/02/26 | 4,182 | 4,210 | 4,119 | 4,140 | +11 | +0.3% | 3,132,200 |
| 2024/02/22 | 4,050 | 4,138 | 4,011 | 4,129 | +78 | +1.9% | 2,883,000 |
| 2024/02/21 | 4,084 | 4,118 | 4,031 | 4,051 | -21 | -0.5% | 2,760,300 |
| 2024/02/20 | 4,115 | 4,136 | 4,070 | 4,072 | -2 | ±0% | 3,209,200 |
| 2024/02/19 | 4,052 | 4,088 | 4,025 | 4,074 | +15 | +0.4% | 2,952,900 |
| 2024/02/16 | 4,014 | 4,083 | 3,980 | 4,059 | +136 | +3.5% | 4,153,400 |
| 2024/02/15 | 3,912 | 3,959 | 3,895 | 3,923 | +71 | +1.8% | 3,126,000 |
| 2024/02/14 | 3,901 | 3,920 | 3,826 | 3,852 | -119 | -3% | 5,277,800 |
| 2024/02/13 | 4,100 | 4,102 | 3,921 | 3,971 | -54 | -1.3% | 5,489,300 |
| 2024/02/09 | 4,020 | 4,077 | 3,990 | 4,025 | +36 | +0.9% | 4,942,600 |
| 2024/02/08 | 4,005 | 4,020 | 3,934 | 3,989 | -8 | -0.2% | 4,313,400 |
| 2024/02/07 | 3,949 | 4,020 | 3,922 | 3,997 | +147 | +3.8% | 6,365,500 |
| 2024/02/06 | 3,841 | 3,895 | 3,805 | 3,850 | -57 | -1.5% | 5,616,800 |
| 2024/02/05 | 3,698 | 4,100 | 3,636 | 3,907 | +241 | +6.6% | 11,454,000 |
| 2024/02/02 | 3,702 | 3,720 | 3,660 | 3,666 | -1 | ±0% | 1,919,900 |
| 2024/02/01 | 3,698 | 3,701 | 3,622 | 3,667 | -61 | -1.6% | 3,290,900 |
| 2024/01/31 | 3,615 | 3,728 | 3,610 | 3,728 | +65 | +1.8% | 2,477,200 |
| 2024/01/30 | 3,726 | 3,730 | 3,658 | 3,663 | -45 | -1.2% | 2,146,500 |
| 2024/01/29 | 3,647 | 3,711 | 3,647 | 3,708 | +66 | +1.8% | 2,246,700 |
301～
350
件表示中 / 3733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 | 142,100円 | +2.8% | -1.8% | 2.32% | 15.15倍 | 1.25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 | 277,500円 | +17.1% | +2.7% | 1.66% | 17.66倍 | 1.34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 | 565,900円 | +1.6% | +4.4% | 1.50% | 12.87倍 | 1.22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 | 146,000円 | +9.9% | +6.3% | 3.90% | 10.27倍 | 1.33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 | 1,544,500円 | +6.9% | -1.9% | 4.44% | 11.37倍 | 2.18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
