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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 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 |
2023/06/21 | 2,805 | 2,900.5 | 2,798.5 | 2,899 | +60.5 | +2.1% | 3,108,700 |
2023/06/20 | 2,842 | 2,846.5 | 2,818.5 | 2,838.5 | -3.5 | -0.1% | 2,534,400 |
2023/06/19 | 2,880 | 2,880.5 | 2,826 | 2,842 | -24 | -0.8% | 2,844,600 |
2023/06/16 | 2,850 | 2,866 | 2,818.5 | 2,866 | -13 | -0.5% | 5,756,800 |
2023/06/15 | 2,898 | 2,909 | 2,874.5 | 2,879 | -1 | ±0% | 4,024,700 |
2023/06/14 | 2,860 | 2,903 | 2,859 | 2,880 | +51.5 | +1.8% | 4,190,100 |
2023/06/13 | 2,839 | 2,851.5 | 2,817 | 2,828.5 | +20.5 | +0.7% | 3,330,200 |
2023/06/12 | 2,825.5 | 2,848 | 2,795 | 2,808 | -22 | -0.8% | 1,902,200 |
2023/06/09 | 2,784 | 2,834.5 | 2,765.5 | 2,830 | +71.5 | +2.6% | 4,073,200 |
2023/06/08 | 2,803 | 2,816 | 2,737.5 | 2,758.5 | -49.5 | -1.8% | 3,928,400 |
2023/06/07 | 2,900 | 2,903.5 | 2,797 | 2,808 | -75.5 | -2.6% | 4,310,500 |
2023/06/06 | 2,803 | 2,885 | 2,795.5 | 2,883.5 | +66 | +2.3% | 4,250,600 |
2023/06/05 | 2,800 | 2,821.5 | 2,788.5 | 2,817.5 | +73.5 | +2.7% | 4,568,300 |
2023/06/02 | 2,691.5 | 2,744 | 2,687.5 | 2,744 | +71.5 | +2.7% | 3,234,400 |
2023/06/01 | 2,666.5 | 2,687.5 | 2,657 | 2,672.5 | +10 | +0.4% | 3,179,600 |
301~
350
件表示中 / 3571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 | 132,700円 | +9.1% | -2.9% | 2.26% | 15.66倍 | 1.18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 | 228,300円 | +6.1% | +4.5% | 1.88% | 16.51倍 | 1.19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 | 460,800円 | +3.3% | +4.7% | 1.52% | 11.49倍 | 1.06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 | 1,694,500円 | +5.7% | +13.1% | 3.72% | 13.26倍 | 2.48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 | 141,900円 | +32.2% | +9.1% | 3.81% | 10.97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