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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/25 | 2,400 | 2,421.5 | 2,389 | 2,407 | +5 | +0.2% | 2,446,300 |
2023/01/24 | 2,379 | 2,405.5 | 2,367 | 2,402 | +35 | +1.5% | 2,437,700 |
2023/01/23 | 2,385 | 2,392.5 | 2,360.5 | 2,367 | -5 | -0.2% | 2,058,000 |
2023/01/20 | 2,359 | 2,373.5 | 2,348.5 | 2,372 | +40 | +1.7% | 3,044,000 |
2023/01/19 | 2,305 | 2,353.5 | 2,302 | 2,332 | -19.5 | -0.8% | 4,384,400 |
2023/01/18 | 2,302.5 | 2,384.5 | 2,280.5 | 2,351.5 | +70 | +3.1% | 6,132,400 |
2023/01/17 | 2,257 | 2,298 | 2,252 | 2,281.5 | +34 | +1.5% | 4,197,500 |
2023/01/16 | 2,239 | 2,257 | 2,224 | 2,247.5 | -1.5 | -0.1% | 3,758,700 |
2023/01/13 | 2,290 | 2,302.5 | 2,243 | 2,249 | -53 | -2.3% | 6,833,100 |
2023/01/12 | 2,368 | 2,371 | 2,290.5 | 2,302 | -60 | -2.5% | 4,410,100 |
2023/01/11 | 2,370.5 | 2,379.5 | 2,347 | 2,362 | +8 | +0.3% | 3,372,500 |
2023/01/10 | 2,347.5 | 2,372 | 2,343 | 2,354 | +12 | +0.5% | 2,649,900 |
2023/01/06 | 2,299 | 2,355 | 2,282 | 2,342 | -14.5 | -0.6% | 3,827,800 |
2023/01/05 | 2,362 | 2,370 | 2,344.5 | 2,356.5 | -17.5 | -0.7% | 3,330,200 |
2023/01/04 | 2,411 | 2,416 | 2,360 | 2,374 | -43 | -1.8% | 2,677,500 |
401~
450
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 | - | +9.1% | -2.9% | - | - | - |
|
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 | - | +6.1% | +4.5% | - | - | - |
|
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 | - | +3.3% | +4.7% | - | - | - |
|
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 | - | +5.7% | +13.1% | - | - | - |
|
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 | - | +32.2% | +9.1% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム