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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 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 |
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 |
351~
400
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