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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 3,568 | 3,649 | 3,564 | 3,644 | +68 | +1.9% | 2,472,200 |
2024/01/09 | 3,563 | 3,638 | 3,561 | 3,576 | +25 | +0.7% | 3,186,900 |
2024/01/05 | 3,460 | 3,613 | 3,451 | 3,551 | +112 | +3.3% | 3,764,000 |
2024/01/04 | 3,451 | 3,456 | 3,398 | 3,439 | -19 | -0.5% | 2,748,400 |
2023/12/29 | 3,402 | 3,472 | 3,402 | 3,458 | +36 | +1.1% | 2,229,300 |
2023/12/28 | 3,437 | 3,457 | 3,415 | 3,422 | -40 | -1.2% | 1,737,700 |
2023/12/27 | 3,447 | 3,481 | 3,426 | 3,462 | +45 | +1.3% | 1,780,700 |
2023/12/26 | 3,410 | 3,438 | 3,400 | 3,417 | +3 | +0.1% | 1,485,300 |
2023/12/25 | 3,432 | 3,433 | 3,388 | 3,414 | +30 | +0.9% | 987,700 |
2023/12/22 | 3,435 | 3,438 | 3,372 | 3,384 | -52 | -1.5% | 2,490,700 |
2023/12/21 | 3,447 | 3,458 | 3,420 | 3,436 | -55 | -1.6% | 1,896,600 |
2023/12/20 | 3,483 | 3,522 | 3,470 | 3,491 | +9 | +0.3% | 1,965,900 |
2023/12/19 | 3,417 | 3,521 | 3,336 | 3,482 | +64 | +1.9% | 4,254,000 |
2023/12/18 | 3,441 | 3,441 | 3,360 | 3,418 | -82 | -2.3% | 3,075,500 |
2023/12/15 | 3,416 | 3,500 | 3,414 | 3,500 | +55 | +1.6% | 5,085,300 |
2023/12/14 | 3,500 | 3,513 | 3,422 | 3,445 | -68 | -1.9% | 3,824,400 |
2023/12/13 | 3,554 | 3,555 | 3,504 | 3,513 | +7 | +0.2% | 2,635,300 |
2023/12/12 | 3,558 | 3,571 | 3,505 | 3,506 | -9 | -0.3% | 3,407,400 |
2023/12/11 | 3,510 | 3,572 | 3,503 | 3,515 | +18 | +0.5% | 2,883,200 |
2023/12/08 | 3,508 | 3,530 | 3,461 | 3,497 | -79 | -2.2% | 4,665,300 |
2023/12/07 | 3,604 | 3,626 | 3,560 | 3,576 | -38 | -1.1% | 3,770,300 |
2023/12/06 | 3,533 | 3,651 | 3,519 | 3,614 | +102 | +2.9% | 3,315,400 |
2023/12/05 | 3,520 | 3,559 | 3,493 | 3,512 | -8 | -0.2% | 2,368,500 |
2023/12/04 | 3,506 | 3,579 | 3,492 | 3,520 | +25 | +0.7% | 2,653,000 |
2023/12/01 | 3,499 | 3,516 | 3,477 | 3,495 | +23 | +0.7% | 2,376,500 |
2023/11/30 | 3,459 | 3,480 | 3,420 | 3,472 | +14 | +0.4% | 4,528,400 |
2023/11/29 | 3,462 | 3,504 | 3,444 | 3,458 | -10 | -0.3% | 2,325,200 |
2023/11/28 | 3,477 | 3,499 | 3,429 | 3,468 | +16 | +0.5% | 2,040,000 |
2023/11/27 | 3,500 | 3,549 | 3,451 | 3,452 | -24 | -0.7% | 2,896,100 |
2023/11/24 | 3,469 | 3,494 | 3,448 | 3,476 | +45 | +1.3% | 1,776,000 |
2023/11/22 | 3,412 | 3,448 | 3,396 | 3,431 | -6 | -0.2% | 1,432,600 |
2023/11/21 | 3,451 | 3,460 | 3,402 | 3,437 | -22 | -0.6% | 2,203,600 |
2023/11/20 | 3,495 | 3,528 | 3,456 | 3,459 | -24 | -0.7% | 2,219,100 |
2023/11/17 | 3,460 | 3,507 | 3,454 | 3,483 | +5 | +0.1% | 2,414,800 |
2023/11/16 | 3,480 | 3,515 | 3,446 | 3,478 | +9 | +0.3% | 2,237,800 |
2023/11/15 | 3,402 | 3,493 | 3,398 | 3,469 | +118 | +3.5% | 4,005,100 |
2023/11/14 | 3,323 | 3,375 | 3,307 | 3,351 | +28 | +0.8% | 2,837,400 |
2023/11/13 | 3,379 | 3,397 | 3,313 | 3,323 | -41 | -1.2% | 3,572,800 |
2023/11/10 | 3,342 | 3,376 | 3,331 | 3,364 | -16 | -0.5% | 4,489,500 |
2023/11/09 | 3,415 | 3,421 | 3,289 | 3,380 | +64 | +1.9% | 4,660,400 |
2023/11/08 | 3,428 | 3,428 | 3,306 | 3,316 | -67 | -2% | 3,168,000 |
2023/11/07 | 3,445 | 3,455 | 3,369 | 3,383 | -76 | -2.2% | 3,223,100 |
2023/11/06 | 3,420 | 3,485 | 3,397 | 3,459 | +107 | +3.2% | 4,534,000 |
2023/11/02 | 3,400 | 3,434 | 3,333 | 3,352 | +7 | +0.2% | 4,096,300 |
2023/11/01 | 3,317 | 3,353 | 3,302 | 3,345 | +98 | +3% | 3,905,600 |
2023/10/31 | 3,194 | 3,281 | 3,158 | 3,247 | +52 | +1.6% | 4,660,500 |
2023/10/30 | 3,218 | 3,248 | 3,176 | 3,195 | -40 | -1.2% | 10,079,500 |
2023/10/27 | 3,186 | 3,245 | 3,169 | 3,235 | +38 | +1.2% | 3,355,000 |
2023/10/26 | 3,231 | 3,263 | 3,153 | 3,197 | -104 | -3.2% | 4,055,400 |
2023/10/25 | 3,282 | 3,333 | 3,271 | 3,301 | +50 | +1.5% | 2,602,600 |
201~
250
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 | 132,600円 | +9.1% | -2.9% | 2.26% | 15.65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 | 228,800円 | +6.1% | +4.5% | 1.88% | 16.55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 | 460,000円 | +3.3% | +4.7% | 1.52% | 11.47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 | 1,688,000円 | +5.7% | +13.1% | 3.73% | 13.21倍 | 2.47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 | 142,100円 | +32.2% | +9.1% | 3.80% | 10.99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