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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/16 | 2,456 | 2,489 | 2,434 | 2,474.5 | -19.5 | -0.8% | 3,640,500 |
2023/03/15 | 2,528 | 2,529 | 2,477.5 | 2,494 | -10.5 | -0.4% | 4,098,000 |
2023/03/14 | 2,505 | 2,520 | 2,451 | 2,504.5 | -45 | -1.8% | 4,401,200 |
2023/03/13 | 2,581 | 2,585.5 | 2,524.5 | 2,549.5 | -63.5 | -2.4% | 2,967,600 |
2023/03/10 | 2,617.5 | 2,633 | 2,590.5 | 2,613 | -25.5 | -1% | 5,662,900 |
2023/03/09 | 2,600 | 2,644 | 2,599 | 2,638.5 | +53.5 | +2.1% | 4,039,500 |
2023/03/08 | 2,542 | 2,592.5 | 2,537.5 | 2,585 | +44.5 | +1.8% | 2,404,900 |
2023/03/07 | 2,549 | 2,555 | 2,524.5 | 2,540.5 | -12.5 | -0.5% | 3,012,700 |
2023/03/06 | 2,555 | 2,564.5 | 2,538 | 2,553 | +8 | +0.3% | 3,118,800 |
2023/03/03 | 2,542.5 | 2,559.5 | 2,539.5 | 2,545 | +2.5 | +0.1% | 4,222,200 |
2023/03/02 | 2,554 | 2,558 | 2,520.5 | 2,542.5 | -10.5 | -0.4% | 3,311,700 |
2023/03/01 | 2,585 | 2,593 | 2,525 | 2,553 | -42 | -1.6% | 5,162,600 |
2023/02/28 | 2,554 | 2,602 | 2,554 | 2,595 | +41 | +1.6% | 4,443,800 |
2023/02/27 | 2,529 | 2,560.5 | 2,521 | 2,554 | +17.5 | +0.7% | 3,655,500 |
2023/02/24 | 2,491 | 2,547.5 | 2,474.5 | 2,536.5 | +62.5 | +2.5% | 4,604,100 |
2023/02/22 | 2,483 | 2,486.5 | 2,459.5 | 2,474 | -11.5 | -0.5% | 2,889,100 |
2023/02/21 | 2,472.5 | 2,489 | 2,461 | 2,485.5 | ±0 | ±0% | 2,217,300 |
2023/02/20 | 2,465 | 2,490 | 2,455.5 | 2,485.5 | +28.5 | +1.2% | 1,883,100 |
2023/02/17 | 2,430.5 | 2,457 | 2,425 | 2,457 | +11 | +0.4% | 2,131,400 |
2023/02/16 | 2,432 | 2,447 | 2,420.5 | 2,446 | +14.5 | +0.6% | 2,425,800 |
2023/02/15 | 2,485 | 2,485 | 2,422.5 | 2,431.5 | -32 | -1.3% | 3,649,800 |
2023/02/14 | 2,454 | 2,470 | 2,444 | 2,463.5 | +6.5 | +0.3% | 2,179,900 |
2023/02/13 | 2,471 | 2,492 | 2,433 | 2,457 | +33 | +1.4% | 3,820,500 |
2023/02/10 | 2,453.5 | 2,456 | 2,402 | 2,424 | -29.5 | -1.2% | 3,929,800 |
2023/02/09 | 2,429.5 | 2,471.5 | 2,423.5 | 2,453.5 | +20 | +0.8% | 2,907,400 |
2023/02/08 | 2,447.5 | 2,456.5 | 2,422.5 | 2,433.5 | -6 | -0.2% | 1,721,900 |
2023/02/07 | 2,463.5 | 2,484.5 | 2,426 | 2,439.5 | -18 | -0.7% | 2,552,300 |
2023/02/06 | 2,420 | 2,481 | 2,418 | 2,457.5 | +80 | +3.4% | 3,374,500 |
2023/02/03 | 2,393.5 | 2,396.5 | 2,371.5 | 2,377.5 | -24.5 | -1% | 2,578,500 |
2023/02/02 | 2,418 | 2,420.5 | 2,391 | 2,402 | -21 | -0.9% | 2,234,200 |
2023/02/01 | 2,452.5 | 2,462 | 2,403.5 | 2,423 | -8 | -0.3% | 2,599,300 |
2023/01/31 | 2,443 | 2,460 | 2,430 | 2,431 | +1.5 | +0.1% | 3,078,100 |
2023/01/30 | 2,427.5 | 2,438.5 | 2,417.5 | 2,429.5 | -2.5 | -0.1% | 2,328,000 |
2023/01/27 | 2,457 | 2,459.5 | 2,424 | 2,432 | -13 | -0.5% | 2,339,100 |
2023/01/26 | 2,418.5 | 2,452 | 2,408.5 | 2,445 | +38 | +1.6% | 3,048,600 |
401~
450
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