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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 2,685 | 2,696 | 2,656.5 | 2,662.5 | -45.5 | -1.7% | 9,163,900 |
2023/05/30 | 2,707 | 2,713.5 | 2,669 | 2,708 | +0.5 | ±0% | 2,023,200 |
2023/05/29 | 2,691.5 | 2,722.5 | 2,685.5 | 2,707.5 | +49.5 | +1.9% | 2,348,500 |
2023/05/26 | 2,687 | 2,703.5 | 2,655.5 | 2,658 | -43 | -1.6% | 2,487,100 |
2023/05/25 | 2,707.5 | 2,730 | 2,694.5 | 2,701 | -18 | -0.7% | 2,801,700 |
2023/05/24 | 2,733 | 2,756.5 | 2,718 | 2,719 | +1.5 | +0.1% | 2,476,200 |
2023/05/23 | 2,750 | 2,756 | 2,698 | 2,717.5 | -17 | -0.6% | 3,858,600 |
2023/05/22 | 2,709.5 | 2,734.5 | 2,703.5 | 2,734.5 | +28.5 | +1.1% | 2,337,000 |
2023/05/19 | 2,687 | 2,719.5 | 2,672.5 | 2,706 | +28.5 | +1.1% | 3,268,900 |
2023/05/18 | 2,685.5 | 2,697.5 | 2,649 | 2,677.5 | +7.5 | +0.3% | 2,374,000 |
2023/05/17 | 2,668.5 | 2,686 | 2,658 | 2,670 | +2 | +0.1% | 2,025,200 |
2023/05/16 | 2,672 | 2,679 | 2,641.5 | 2,668 | -1.5 | -0.1% | 2,675,200 |
2023/05/15 | 2,690 | 2,702 | 2,664 | 2,669.5 | -14.5 | -0.5% | 2,274,900 |
2023/05/12 | 2,609.5 | 2,689.5 | 2,598 | 2,684 | +60 | +2.3% | 3,894,000 |
2023/05/11 | 2,650 | 2,668.5 | 2,612 | 2,624 | -43 | -1.6% | 3,730,800 |
2023/05/10 | 2,675 | 2,682 | 2,646 | 2,667 | -5.5 | -0.2% | 2,944,700 |
2023/05/09 | 2,667 | 2,686.5 | 2,654 | 2,672.5 | +23 | +0.9% | 2,295,900 |
2023/05/08 | 2,648.5 | 2,660 | 2,626 | 2,649.5 | +15 | +0.6% | 2,748,800 |
2023/05/02 | 2,686 | 2,689 | 2,630 | 2,634.5 | -44 | -1.6% | 2,380,400 |
2023/05/01 | 2,677 | 2,688 | 2,657 | 2,678.5 | -12.5 | -0.5% | 2,408,400 |
2023/04/28 | 2,632 | 2,691 | 2,585.5 | 2,691 | +99.5 | +3.8% | 5,923,200 |
2023/04/27 | 2,570 | 2,596.5 | 2,562.5 | 2,591.5 | +0.5 | ±0% | 2,625,900 |
2023/04/26 | 2,546 | 2,596.5 | 2,531 | 2,591 | +23.5 | +0.9% | 3,041,400 |
2023/04/25 | 2,558 | 2,570.5 | 2,551.5 | 2,567.5 | +22.5 | +0.9% | 1,923,200 |
2023/04/24 | 2,521 | 2,552.5 | 2,516 | 2,545 | +23.5 | +0.9% | 2,059,600 |
2023/04/21 | 2,518 | 2,529.5 | 2,514.5 | 2,521.5 | -3 | -0.1% | 1,522,800 |
2023/04/20 | 2,518 | 2,527.5 | 2,510 | 2,524.5 | +5 | +0.2% | 1,456,000 |
2023/04/19 | 2,518 | 2,521.5 | 2,505 | 2,519.5 | +4.5 | +0.2% | 1,697,000 |
2023/04/18 | 2,519 | 2,532.5 | 2,503 | 2,515 | +10 | +0.4% | 2,177,200 |
2023/04/17 | 2,494 | 2,505 | 2,481.5 | 2,505 | +6.5 | +0.3% | 1,671,200 |
2023/04/14 | 2,499.5 | 2,503 | 2,478.5 | 2,498.5 | +17.5 | +0.7% | 2,693,300 |
2023/04/13 | 2,473 | 2,484 | 2,446.5 | 2,481 | +6.5 | +0.3% | 1,744,800 |
2023/04/12 | 2,486.5 | 2,501 | 2,466 | 2,474.5 | -0.5 | ±0% | 2,375,500 |
2023/04/11 | 2,448 | 2,482 | 2,445 | 2,475 | +45 | +1.9% | 2,496,200 |
2023/04/10 | 2,433 | 2,449 | 2,421 | 2,430 | +14 | +0.6% | 1,594,000 |
2023/04/07 | 2,423 | 2,429.5 | 2,412.5 | 2,416 | -12.5 | -0.5% | 1,548,000 |
2023/04/06 | 2,427 | 2,447.5 | 2,419 | 2,428.5 | -4.5 | -0.2% | 2,828,400 |
2023/04/05 | 2,479.5 | 2,481 | 2,426.5 | 2,433 | -74 | -3% | 3,112,400 |
2023/04/04 | 2,517 | 2,522.5 | 2,495 | 2,507 | +0.5 | ±0% | 3,396,300 |
2023/04/03 | 2,500 | 2,506.5 | 2,462 | 2,506.5 | +22.5 | +0.9% | 3,570,400 |
2023/03/31 | 2,486 | 2,507 | 2,480 | 2,484 | +34 | +1.4% | 5,218,700 |
2023/03/30 | 2,428.5 | 2,452.5 | 2,416.5 | 2,450 | +3 | +0.1% | 2,926,700 |
2023/03/29 | 2,412.5 | 2,447.5 | 2,403 | 2,447 | +41.5 | +1.7% | 3,431,600 |
2023/03/28 | 2,446 | 2,454 | 2,385.5 | 2,405.5 | -0.5 | ±0% | 2,644,100 |
2023/03/27 | 2,398.5 | 2,429.5 | 2,386.5 | 2,406 | +39 | +1.6% | 3,266,000 |
2023/03/24 | 2,378.5 | 2,384 | 2,350 | 2,367 | -34.5 | -1.4% | 3,984,000 |
2023/03/23 | 2,370 | 2,406.5 | 2,360.5 | 2,401.5 | +5.5 | +0.2% | 3,207,900 |
2023/03/22 | 2,451 | 2,451 | 2,378.5 | 2,396 | -8.5 | -0.4% | 3,766,000 |
2023/03/20 | 2,476 | 2,483 | 2,404.5 | 2,404.5 | -85 | -3.4% | 3,383,000 |
2023/03/17 | 2,486 | 2,508 | 2,483 | 2,489.5 | +15 | +0.6% | 3,727,500 |
351~
400
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 | 228,000円 | +6.1% | +4.5% | 1.89% | 16.49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 | 460,700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 | 1,694,000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