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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,611 | 1,613 | 1,593.5 | 1,595 | -12.5 | -0.8% | 7,894,600 |
| 2025/09/16 | 1,614 | 1,637 | 1,601.5 | 1,607.5 | -28.5 | -1.7% | 7,840,100 |
| 2025/09/12 | 1,642.5 | 1,653.5 | 1,635 | 1,636 | +2 | +0.1% | 8,247,200 |
| 2025/09/11 | 1,638 | 1,639 | 1,611.5 | 1,634 | -5.5 | -0.3% | 6,780,800 |
| 2025/09/10 | 1,622.5 | 1,644.5 | 1,613 | 1,639.5 | +5.5 | +0.3% | 5,667,100 |
| 2025/09/09 | 1,634 | 1,655 | 1,622 | 1,634 | ±0 | ±0% | 6,818,200 |
| 2025/09/08 | 1,608 | 1,660 | 1,605 | 1,634 | +41 | +2.6% | 8,270,200 |
| 2025/09/05 | 1,600 | 1,611.5 | 1,578 | 1,593 | +7.5 | +0.5% | 5,576,300 |
| 2025/09/04 | 1,581 | 1,587.5 | 1,566.5 | 1,585.5 | +12 | +0.8% | 5,260,300 |
| 2025/09/03 | 1,570 | 1,585 | 1,563.5 | 1,573.5 | -8.5 | -0.5% | 6,374,400 |
| 2025/09/02 | 1,573 | 1,589 | 1,561 | 1,582 | +12.5 | +0.8% | 7,046,100 |
| 2025/09/01 | 1,569 | 1,585.5 | 1,557.5 | 1,569.5 | -0.5 | ±0% | 4,949,500 |
| 2025/08/29 | 1,591 | 1,595.5 | 1,570 | 1,570 | -40 | -2.5% | 7,321,200 |
| 2025/08/28 | 1,605 | 1,617 | 1,597.5 | 1,610 | +6 | +0.4% | 5,077,000 |
| 2025/08/27 | 1,584 | 1,610.5 | 1,583.5 | 1,604 | +16 | +1% | 5,275,500 |
| 2025/08/26 | 1,596 | 1,602.5 | 1,586 | 1,588 | -23.5 | -1.5% | 8,274,900 |
| 2025/08/25 | 1,633 | 1,635 | 1,594 | 1,611.5 | -2 | -0.1% | 5,004,600 |
| 2025/08/22 | 1,629 | 1,632 | 1,606 | 1,613.5 | -10 | -0.6% | 4,087,300 |
| 2025/08/21 | 1,620 | 1,630.5 | 1,613.5 | 1,623.5 | -7 | -0.4% | 5,806,700 |
| 2025/08/20 | 1,632 | 1,655.5 | 1,622 | 1,630.5 | +9 | +0.6% | 7,148,700 |
| 2025/08/19 | 1,589.5 | 1,627 | 1,585 | 1,621.5 | +36.5 | +2.3% | 9,307,300 |
| 2025/08/18 | 1,568.5 | 1,595 | 1,567 | 1,585 | +7.5 | +0.5% | 6,092,000 |
| 2025/08/15 | 1,568 | 1,581.5 | 1,560.5 | 1,577.5 | +26 | +1.7% | 9,334,400 |
| 2025/08/14 | 1,561 | 1,561.5 | 1,546.5 | 1,551.5 | -9.5 | -0.6% | 6,789,000 |
| 2025/08/13 | 1,568 | 1,581.5 | 1,553 | 1,561 | -6 | -0.4% | 8,499,500 |
| 2025/08/12 | 1,560 | 1,599 | 1,552 | 1,567 | +8 | +0.5% | 10,880,400 |
| 2025/08/08 | 1,508.5 | 1,563 | 1,505.5 | 1,559 | +60 | +4% | 11,581,800 |
| 2025/08/07 | 1,518.5 | 1,534.5 | 1,488.5 | 1,499 | +6.5 | +0.4% | 10,158,000 |
| 2025/08/06 | 1,470 | 1,497 | 1,449.5 | 1,492.5 | +82.5 | +5.9% | 15,165,000 |
| 2025/08/05 | 1,402 | 1,410 | 1,390 | 1,410 | +1.5 | +0.1% | 6,008,400 |
| 2025/08/04 | 1,388 | 1,408.5 | 1,377.5 | 1,408.5 | +14.5 | +1% | 7,928,900 |
| 2025/08/01 | 1,374.5 | 1,403 | 1,371.5 | 1,394 | +35.5 | +2.6% | 8,476,300 |
| 2025/07/31 | 1,351 | 1,361.5 | 1,342 | 1,358.5 | +7.5 | +0.6% | 7,803,800 |
| 2025/07/30 | 1,333 | 1,351 | 1,331.5 | 1,351 | +21 | +1.6% | 6,532,300 |
| 2025/07/29 | 1,335.5 | 1,337.5 | 1,326 | 1,330 | -11.5 | -0.9% | 5,399,700 |
| 2025/07/28 | 1,341 | 1,351 | 1,337 | 1,341.5 | +5.5 | +0.4% | 5,532,600 |
| 2025/07/25 | 1,341 | 1,346.5 | 1,329.5 | 1,336 | ±0 | ±0% | 7,422,000 |
| 2025/07/24 | 1,357.5 | 1,360 | 1,334 | 1,336 | -1.5 | -0.1% | 10,577,000 |
| 2025/07/23 | 1,326 | 1,347.5 | 1,321 | 1,337.5 | +26.5 | +2% | 13,019,500 |
| 2025/07/22 | 1,337 | 1,342 | 1,309.5 | 1,311 | -19.5 | -1.5% | 15,025,500 |
| 2025/07/18 | 1,348 | 1,354 | 1,318.5 | 1,330.5 | -28 | -2.1% | 9,560,400 |
| 2025/07/17 | 1,348.5 | 1,358.5 | 1,340 | 1,358.5 | +15.5 | +1.2% | 6,454,600 |
| 2025/07/16 | 1,355 | 1,357 | 1,333 | 1,343 | -19.5 | -1.4% | 8,899,500 |
| 2025/07/15 | 1,380 | 1,383 | 1,359 | 1,362.5 | -20 | -1.4% | 6,613,500 |
| 2025/07/14 | 1,372 | 1,386 | 1,363.5 | 1,382.5 | +7.5 | +0.5% | 4,713,000 |
| 2025/07/11 | 1,384 | 1,385.5 | 1,370 | 1,375 | -1 | -0.1% | 6,296,900 |
| 2025/07/10 | 1,389 | 1,389 | 1,364.5 | 1,376 | -1 | -0.1% | 7,236,300 |
| 2025/07/09 | 1,367 | 1,378 | 1,363.5 | 1,377 | +10 | +0.7% | 7,247,200 |
| 2025/07/08 | 1,365 | 1,374 | 1,358 | 1,367 | -10.5 | -0.8% | 7,866,000 |
| 2025/07/07 | 1,379 | 1,390 | 1,375 | 1,377.5 | -0.5 | ±0% | 4,270,200 |
1～
50
件表示中 / 3785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 | 159,500円 | +2.8% | -1.8% | 2.07% | 17.01倍 | 1.41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 | 335,800円 | +17.1% | +2.7% | 1.37% | 21.08倍 | 1.60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 | 643,000円 | +1.6% | +4.4% | 1.32% | 14.60倍 | 1.38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 | 163,600円 | +9.9% | +6.3% | 3.48% | 11.50倍 | 1.46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 | 1,633,000円 | +6.9% | -1.9% | 4.19% | 12.03倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
