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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 3,197 | 3,261 | 3,184 | 3,249 | +57 | +1.8% | 2,786,800 |
2023/08/31 | 3,187 | 3,204 | 3,177 | 3,192 | +30 | +0.9% | 5,245,900 |
2023/08/30 | 3,174 | 3,217 | 3,150 | 3,162 | -30 | -0.9% | 3,987,200 |
2023/08/29 | 3,160 | 3,203 | 3,159 | 3,192 | +62 | +2% | 3,413,400 |
2023/08/28 | 3,088 | 3,130 | 3,081 | 3,130 | +59 | +1.9% | 2,248,400 |
2023/08/25 | 3,063 | 3,080 | 3,044 | 3,071 | -3 | -0.1% | 1,722,500 |
2023/08/24 | 3,045 | 3,089 | 3,036 | 3,074 | +8 | +0.3% | 2,434,100 |
2023/08/23 | 3,046 | 3,094 | 3,041 | 3,066 | +24 | +0.8% | 2,451,400 |
2023/08/22 | 3,005 | 3,045 | 2,992 | 3,042 | +34 | +1.1% | 2,641,800 |
2023/08/21 | 3,014 | 3,025 | 2,979 | 3,008 | +25.5 | +0.9% | 2,759,600 |
2023/08/18 | 3,000 | 3,024 | 2,970.5 | 2,982.5 | -55.5 | -1.8% | 2,608,700 |
2023/08/17 | 3,034 | 3,049 | 3,007 | 3,038 | +34 | +1.1% | 3,097,500 |
2023/08/16 | 3,000 | 3,016 | 2,972.5 | 3,004 | -23 | -0.8% | 2,910,200 |
2023/08/15 | 3,012 | 3,046 | 2,994.5 | 3,027 | +18 | +0.6% | 2,670,200 |
2023/08/14 | 3,058 | 3,094 | 3,004 | 3,009 | -40 | -1.3% | 3,282,300 |
2023/08/10 | 2,980 | 3,058 | 2,976 | 3,049 | +47 | +1.6% | 3,385,200 |
2023/08/09 | 3,015 | 3,028 | 2,980.5 | 3,002 | -8 | -0.3% | 2,665,000 |
2023/08/08 | 2,945 | 3,014 | 2,937.5 | 3,010 | +79.5 | +2.7% | 3,643,000 |
2023/08/07 | 2,857.5 | 2,935 | 2,853.5 | 2,930.5 | +93.5 | +3.3% | 4,064,200 |
2023/08/04 | 2,817 | 2,846.5 | 2,799 | 2,837 | +12.5 | +0.4% | 2,727,700 |
2023/08/03 | 2,800 | 2,833.5 | 2,788.5 | 2,824.5 | -5.5 | -0.2% | 3,809,100 |
2023/08/02 | 2,876 | 2,881.5 | 2,824 | 2,830 | -96 | -3.3% | 2,932,500 |
2023/08/01 | 2,935.5 | 2,936 | 2,902.5 | 2,926 | +7.5 | +0.3% | 1,928,400 |
2023/07/31 | 2,915 | 2,935 | 2,903.5 | 2,918.5 | +28.5 | +1% | 4,365,300 |
2023/07/28 | 2,849 | 2,900 | 2,802 | 2,890 | -47 | -1.6% | 5,127,900 |
2023/07/27 | 2,905 | 2,943 | 2,901 | 2,937 | +60.5 | +2.1% | 2,983,200 |
2023/07/26 | 2,843 | 2,882.5 | 2,830.5 | 2,876.5 | +20 | +0.7% | 2,344,500 |
2023/07/25 | 2,822.5 | 2,861 | 2,810.5 | 2,856.5 | +7.5 | +0.3% | 3,612,600 |
2023/07/24 | 2,847 | 2,894.5 | 2,839.5 | 2,849 | +28.5 | +1% | 2,983,500 |
2023/07/21 | 2,830 | 2,835 | 2,790.5 | 2,820.5 | -12 | -0.4% | 2,096,000 |
2023/07/20 | 2,822 | 2,835 | 2,806 | 2,832.5 | +17.5 | +0.6% | 2,968,400 |
2023/07/19 | 2,775.5 | 2,815 | 2,764 | 2,815 | +58.5 | +2.1% | 2,568,100 |
2023/07/18 | 2,770.5 | 2,805.5 | 2,750.5 | 2,756.5 | -20.5 | -0.7% | 2,267,600 |
2023/07/14 | 2,792 | 2,821 | 2,758 | 2,777 | +2.5 | +0.1% | 2,462,000 |
2023/07/13 | 2,781 | 2,790 | 2,761 | 2,774.5 | -32.5 | -1.2% | 2,408,100 |
2023/07/12 | 2,827.5 | 2,829.5 | 2,780.5 | 2,807 | -2 | -0.1% | 2,445,300 |
2023/07/11 | 2,802.5 | 2,833 | 2,788 | 2,809 | +20 | +0.7% | 2,685,200 |
2023/07/10 | 2,809 | 2,822.5 | 2,768 | 2,789 | -38.5 | -1.4% | 4,084,500 |
2023/07/07 | 2,880 | 2,884.5 | 2,827.5 | 2,827.5 | -82 | -2.8% | 3,451,600 |
2023/07/06 | 2,897.5 | 2,914 | 2,887 | 2,909.5 | -3.5 | -0.1% | 2,464,600 |
2023/07/05 | 2,857 | 2,916.5 | 2,845.5 | 2,913 | +32 | +1.1% | 1,925,900 |
2023/07/04 | 2,903 | 2,911.5 | 2,866 | 2,881 | -23 | -0.8% | 1,953,200 |
2023/07/03 | 2,874 | 2,913 | 2,865 | 2,904 | +43.5 | +1.5% | 2,180,600 |
2023/06/30 | 2,849 | 2,868 | 2,825.5 | 2,860.5 | -0.5 | ±0% | 3,182,300 |
2023/06/29 | 2,876 | 2,901 | 2,851.5 | 2,861 | -14 | -0.5% | 3,587,700 |
2023/06/28 | 2,847.5 | 2,884.5 | 2,847.5 | 2,875 | +16.5 | +0.6% | 3,807,100 |
2023/06/27 | 2,905 | 2,908 | 2,817.5 | 2,858.5 | -43 | -1.5% | 3,628,600 |
2023/06/26 | 2,899 | 2,907.5 | 2,855 | 2,901.5 | +25 | +0.9% | 2,963,800 |
2023/06/23 | 2,932 | 2,943.5 | 2,859 | 2,876.5 | -31 | -1.1% | 3,950,000 |
2023/06/22 | 2,911 | 2,922 | 2,893 | 2,907.5 | +8.5 | +0.3% | 3,545,800 |
301~
350
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