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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 2,799.5 | 2,807 | 2,762.5 | 2,784 | +9 | +0.3% | 3,622,400 |
| 2022/10/24 | 2,846 | 2,859 | 2,774 | 2,775 | -57.5 | -2% | 3,113,500 |
| 2022/10/21 | 2,863 | 2,870.5 | 2,831.5 | 2,832.5 | -44 | -1.5% | 1,972,700 |
| 2022/10/20 | 2,894 | 2,903.5 | 2,874 | 2,876.5 | -37.5 | -1.3% | 2,415,000 |
| 2022/10/19 | 2,876.5 | 2,917 | 2,875 | 2,914 | +23 | +0.8% | 2,347,900 |
| 2022/10/18 | 2,913.5 | 2,913.5 | 2,880 | 2,891 | +8.5 | +0.3% | 2,994,200 |
| 2022/10/17 | 2,893.5 | 2,907.5 | 2,857.5 | 2,882.5 | -32.5 | -1.1% | 2,752,300 |
| 2022/10/14 | 2,899 | 2,925.5 | 2,883 | 2,915 | +66 | +2.3% | 3,020,100 |
| 2022/10/13 | 2,868.5 | 2,877.5 | 2,840 | 2,849 | -43.5 | -1.5% | 2,307,500 |
| 2022/10/12 | 2,843.5 | 2,909.5 | 2,837.5 | 2,892.5 | +34.5 | +1.2% | 2,877,200 |
| 2022/10/11 | 2,911 | 2,924.5 | 2,847 | 2,858 | -57.5 | -2% | 3,491,900 |
| 2022/10/07 | 2,920 | 2,923 | 2,882 | 2,915.5 | -41.5 | -1.4% | 2,859,400 |
| 2022/10/06 | 2,904.5 | 2,964.5 | 2,904 | 2,957 | +57.5 | +2% | 3,801,400 |
| 2022/10/05 | 2,901.5 | 2,922 | 2,870 | 2,899.5 | +7 | +0.2% | 2,846,500 |
| 2022/10/04 | 2,819.5 | 2,892.5 | 2,809.5 | 2,892.5 | +123 | +4.4% | 3,316,000 |
| 2022/10/03 | 2,753.5 | 2,776 | 2,722.5 | 2,769.5 | +15 | +0.5% | 2,285,900 |
| 2022/09/30 | 2,705.5 | 2,762 | 2,704 | 2,754.5 | +13 | +0.5% | 5,174,500 |
| 2022/09/29 | 2,710 | 2,748.5 | 2,684 | 2,741.5 | +50 | +1.9% | 3,276,800 |
| 2022/09/28 | 2,727 | 2,731.5 | 2,679.5 | 2,691.5 | -79.5 | -2.9% | 4,684,300 |
| 2022/09/27 | 2,796 | 2,801 | 2,765 | 2,771 | -27 | -1% | 2,909,200 |
| 2022/09/26 | 2,856 | 2,870 | 2,798 | 2,798 | -77.5 | -2.7% | 2,968,900 |
| 2022/09/22 | 2,859.5 | 2,882.5 | 2,842.5 | 2,875.5 | -22 | -0.8% | 3,668,200 |
| 2022/09/21 | 2,919.5 | 2,924 | 2,889 | 2,897.5 | -32.5 | -1.1% | 2,926,700 |
| 2022/09/20 | 2,967.5 | 2,971 | 2,910 | 2,930 | -51 | -1.7% | 2,760,600 |
| 2022/09/16 | 2,925 | 2,981.5 | 2,919 | 2,981 | +31 | +1.1% | 8,228,500 |
| 2022/09/15 | 2,914 | 2,953.5 | 2,900.5 | 2,950 | +55 | +1.9% | 3,166,400 |
| 2022/09/14 | 2,875.5 | 2,913.5 | 2,868.5 | 2,895 | -25 | -0.9% | 2,964,800 |
| 2022/09/13 | 2,918 | 2,943.5 | 2,907.5 | 2,920 | +5 | +0.2% | 3,042,800 |
| 2022/09/12 | 2,869.5 | 2,915 | 2,856.5 | 2,915 | +65 | +2.3% | 2,932,700 |
| 2022/09/09 | 2,810 | 2,863.5 | 2,805 | 2,850 | +26 | +0.9% | 4,855,100 |
| 2022/09/08 | 2,838.5 | 2,858 | 2,803.5 | 2,824 | -26.5 | -0.9% | 4,930,200 |
| 2022/09/07 | 2,807.5 | 2,853 | 2,793 | 2,850.5 | +35 | +1.2% | 3,296,900 |
| 2022/09/06 | 2,819 | 2,834.5 | 2,801 | 2,815.5 | +9 | +0.3% | 1,294,500 |
| 2022/09/05 | 2,821 | 2,831 | 2,801.5 | 2,806.5 | -31 | -1.1% | 1,795,200 |
| 2022/09/02 | 2,834.5 | 2,849 | 2,821.5 | 2,837.5 | +15 | +0.5% | 1,992,500 |
| 2022/09/01 | 2,800 | 2,834 | 2,791.5 | 2,822.5 | -1 | ±0% | 2,593,600 |
| 2022/08/31 | 2,824.5 | 2,853.5 | 2,806 | 2,823.5 | -40 | -1.4% | 2,957,900 |
| 2022/08/30 | 2,850 | 2,875 | 2,838 | 2,863.5 | +65 | +2.3% | 2,322,000 |
| 2022/08/29 | 2,800 | 2,809.5 | 2,784.5 | 2,798.5 | -36 | -1.3% | 2,106,500 |
| 2022/08/26 | 2,844.5 | 2,847.5 | 2,826 | 2,834.5 | +5.5 | +0.2% | 1,283,000 |
| 2022/08/25 | 2,832 | 2,847.5 | 2,818 | 2,829 | -4.5 | -0.2% | 1,493,400 |
| 2022/08/24 | 2,850 | 2,852.5 | 2,828 | 2,833.5 | -12 | -0.4% | 1,534,600 |
| 2022/08/23 | 2,862 | 2,862 | 2,830.5 | 2,845.5 | -19.5 | -0.7% | 1,797,600 |
| 2022/08/22 | 2,850 | 2,884.5 | 2,835 | 2,865 | -6 | -0.2% | 1,648,200 |
| 2022/08/19 | 2,873 | 2,884 | 2,852 | 2,871 | +13 | +0.5% | 1,676,900 |
| 2022/08/18 | 2,886 | 2,894.5 | 2,853 | 2,858 | -53.5 | -1.8% | 1,880,100 |
| 2022/08/17 | 2,895 | 2,928.5 | 2,890 | 2,911.5 | +24 | +0.8% | 2,611,000 |
| 2022/08/16 | 2,881 | 2,914.5 | 2,878.5 | 2,887.5 | +2.5 | +0.1% | 1,584,700 |
| 2022/08/15 | 2,873 | 2,888 | 2,847 | 2,885 | +9.5 | +0.3% | 1,269,700 |
| 2022/08/12 | 2,846 | 2,886.5 | 2,825 | 2,875.5 | +60.5 | +2.1% | 3,276,400 |
651～
700
件表示中 / 3725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 | 138,900円 | +2.8% | -1.8% | 2.38% | 14.81倍 | 1.22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 | 278,400円 | +17.1% | +2.7% | 1.65% | 17.72倍 | 1.35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 | 590,400円 | +1.6% | +4.4% | 1.44% | 13.43倍 | 1.27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 | 147,200円 | +9.9% | +6.3% | 3.87% | 10.35倍 | 1.34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 | 1,592,500円 | +6.9% | -1.9% | 4.30% | 11.73倍 | 2.25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
