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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 1,353 | 1,360 | 1,344 | 1,349 | -27 | -2% | 2,978,000 |
| 2010/06/22 | 1,371 | 1,390 | 1,370 | 1,376 | -15 | -1.1% | 3,158,000 |
| 2010/06/21 | 1,361 | 1,397 | 1,354 | 1,391 | +49 | +3.7% | 3,140,000 |
| 2010/06/18 | 1,373 | 1,377 | 1,339 | 1,342 | -31 | -2.3% | 4,871,000 |
| 2010/06/17 | 1,398 | 1,414 | 1,373 | 1,373 | -8 | -0.6% | 5,726,000 |
| 2010/06/16 | 1,391 | 1,392 | 1,366 | 1,381 | +18 | +1.3% | 4,742,000 |
| 2010/06/15 | 1,346 | 1,372 | 1,342 | 1,363 | +17 | +1.3% | 5,181,000 |
| 2010/06/14 | 1,357 | 1,361 | 1,336 | 1,346 | +14 | +1.1% | 3,920,000 |
| 2010/06/11 | 1,338 | 1,349 | 1,319 | 1,332 | +28 | +2.1% | 8,167,000 |
| 2010/06/10 | 1,290 | 1,309 | 1,277 | 1,304 | -2 | -0.2% | 5,005,000 |
| 2010/06/09 | 1,326 | 1,337 | 1,291 | 1,306 | -19 | -1.4% | 5,323,000 |
| 2010/06/08 | 1,328 | 1,344 | 1,319 | 1,325 | -8 | -0.6% | 3,308,000 |
| 2010/06/07 | 1,363 | 1,375 | 1,327 | 1,333 | -80 | -5.7% | 6,047,000 |
| 2010/06/04 | 1,421 | 1,427 | 1,408 | 1,413 | -17 | -1.2% | 4,178,000 |
| 2010/06/03 | 1,403 | 1,433 | 1,396 | 1,430 | +57 | +4.2% | 4,587,000 |
| 2010/06/02 | 1,371 | 1,398 | 1,364 | 1,373 | -5 | -0.4% | 4,247,000 |
| 2010/06/01 | 1,403 | 1,403 | 1,372 | 1,378 | -10 | -0.7% | 4,307,000 |
| 2010/05/31 | 1,383 | 1,401 | 1,378 | 1,388 | -2 | -0.1% | 3,057,000 |
| 2010/05/28 | 1,415 | 1,430 | 1,385 | 1,390 | +5 | +0.4% | 5,813,000 |
| 2010/05/27 | 1,360 | 1,392 | 1,358 | 1,385 | -3 | -0.2% | 7,505,000 |
| 2010/05/26 | 1,395 | 1,405 | 1,364 | 1,388 | +18 | +1.3% | 4,106,000 |
| 2010/05/25 | 1,401 | 1,408 | 1,365 | 1,370 | -57 | -4% | 5,307,000 |
| 2010/05/24 | 1,429 | 1,444 | 1,409 | 1,427 | -7 | -0.5% | 4,120,000 |
| 2010/05/21 | 1,402 | 1,439 | 1,399 | 1,434 | -20 | -1.4% | 6,881,000 |
| 2010/05/20 | 1,496 | 1,514 | 1,450 | 1,454 | -60 | -4% | 4,654,000 |
| 2010/05/19 | 1,490 | 1,519 | 1,473 | 1,514 | +5 | +0.3% | 4,374,000 |
| 2010/05/18 | 1,514 | 1,530 | 1,505 | 1,509 | -15 | -1% | 3,764,000 |
| 2010/05/17 | 1,543 | 1,567 | 1,517 | 1,524 | -55 | -3.5% | 5,151,000 |
| 2010/05/14 | 1,542 | 1,599 | 1,542 | 1,579 | +16 | +1% | 6,479,000 |
| 2010/05/13 | 1,532 | 1,571 | 1,526 | 1,563 | +49 | +3.2% | 3,989,000 |
| 2010/05/12 | 1,548 | 1,548 | 1,509 | 1,514 | -14 | -0.9% | 4,526,000 |
| 2010/05/11 | 1,567 | 1,580 | 1,525 | 1,528 | -39 | -2.5% | 5,987,000 |
| 2010/05/10 | 1,572 | 1,585 | 1,552 | 1,567 | +5 | +0.3% | 6,587,000 |
| 2010/05/07 | 1,586 | 1,604 | 1,557 | 1,562 | -73 | -4.5% | 8,081,000 |
| 2010/05/06 | 1,709 | 1,709 | 1,631 | 1,635 | -114 | -6.5% | 10,062,000 |
| 2010/04/30 | 1,734 | 1,774 | 1,724 | 1,749 | +65 | +3.9% | 8,103,000 |
| 2010/04/28 | 1,649 | 1,695 | 1,640 | 1,684 | -5 | -0.3% | 6,441,000 |
| 2010/04/27 | 1,665 | 1,692 | 1,651 | 1,689 | +12 | +0.7% | 4,207,000 |
| 2010/04/26 | 1,650 | 1,682 | 1,645 | 1,677 | +43 | +2.6% | 5,214,000 |
| 2010/04/23 | 1,594 | 1,643 | 1,594 | 1,634 | +23 | +1.4% | 4,503,000 |
| 2010/04/22 | 1,605 | 1,616 | 1,583 | 1,611 | -10 | -0.6% | 3,946,000 |
| 2010/04/21 | 1,621 | 1,632 | 1,616 | 1,621 | +10 | +0.6% | 4,244,000 |
| 2010/04/20 | 1,630 | 1,640 | 1,603 | 1,611 | -13 | -0.8% | 5,590,000 |
| 2010/04/19 | 1,640 | 1,640 | 1,615 | 1,624 | -36 | -2.2% | 5,243,000 |
| 2010/04/16 | 1,660 | 1,672 | 1,647 | 1,660 | +1 | +0.1% | 5,181,000 |
| 2010/04/15 | 1,666 | 1,672 | 1,654 | 1,659 | +10 | +0.6% | 4,658,000 |
| 2010/04/14 | 1,630 | 1,663 | 1,629 | 1,649 | +27 | +1.7% | 6,879,000 |
| 2010/04/13 | 1,606 | 1,658 | 1,591 | 1,622 | +16 | +1% | 9,093,000 |
| 2010/04/12 | 1,609 | 1,630 | 1,602 | 1,606 | +10 | +0.6% | 5,261,000 |
| 2010/04/09 | 1,586 | 1,605 | 1,579 | 1,596 | +2 | +0.1% | 5,489,000 |
3401～
3450
件表示中 / 3456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 | 144,200円 | +9.1% | -2.9% | 2.08% | 17.20倍 | 1.30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 | 275,800円 | +6.1% | +4.5% | 1.56% | 20.19倍 | 1.45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 | 520,700円 | +3.3% | +4.7% | 1.34% | 12.99倍 | 1.20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 |
| ヒューリック | 148,000円 | +3.1% | +4.8% | 3.51% | 11.49倍 | 1.47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 |
| 大東建 | 1,642,000円 | +5.1% | +3.9% | 3.50% | 14.11倍 | 2.64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 |
市場注目の銘柄
チャート関連のコラム
