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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,351.5 | 1,361 | 1,345 | 1,358.5 | -8 | -0.6% | 7,541,800 |
| 2025/05/21 | 1,370 | 1,376 | 1,358 | 1,366.5 | -4 | -0.3% | 9,774,500 |
| 2025/05/20 | 1,390.5 | 1,391.5 | 1,366 | 1,370.5 | -21 | -1.5% | 9,890,600 |
| 2025/05/19 | 1,376 | 1,398 | 1,369.5 | 1,391.5 | +9 | +0.7% | 7,370,400 |
| 2025/05/16 | 1,407 | 1,408 | 1,364 | 1,382.5 | -16 | -1.1% | 8,433,800 |
| 2025/05/15 | 1,377 | 1,402.5 | 1,354 | 1,398.5 | +10.5 | +0.8% | 12,971,300 |
| 2025/05/14 | 1,384 | 1,388 | 1,353 | 1,388 | -26 | -1.8% | 13,224,200 |
| 2025/05/13 | 1,450 | 1,456.5 | 1,405 | 1,414 | -41 | -2.8% | 13,408,500 |
| 2025/05/12 | 1,480 | 1,483 | 1,442.5 | 1,455 | -1.5 | -0.1% | 7,266,200 |
| 2025/05/09 | 1,480 | 1,488 | 1,419.5 | 1,456.5 | -23.5 | -1.6% | 13,320,200 |
| 2025/05/08 | 1,509 | 1,510 | 1,472 | 1,480 | -4.5 | -0.3% | 7,983,400 |
| 2025/05/07 | 1,486 | 1,494.5 | 1,470 | 1,484.5 | +28.5 | +2% | 14,153,800 |
| 2025/05/02 | 1,455.5 | 1,474 | 1,444.5 | 1,456 | +0.5 | ±0% | 7,931,600 |
| 2025/05/01 | 1,418.5 | 1,461 | 1,404 | 1,455.5 | +46.5 | +3.3% | 9,726,000 |
| 2025/04/30 | 1,427.5 | 1,427.5 | 1,382.5 | 1,409 | -13.5 | -0.9% | 15,325,500 |
| 2025/04/28 | 1,417.5 | 1,430 | 1,411.5 | 1,422.5 | +11 | +0.8% | 4,946,800 |
| 2025/04/25 | 1,421.5 | 1,434 | 1,405 | 1,411.5 | -0.5 | ±0% | 10,115,700 |
| 2025/04/24 | 1,450 | 1,451 | 1,405.5 | 1,412 | -46 | -3.2% | 9,959,900 |
| 2025/04/23 | 1,468.5 | 1,470 | 1,440 | 1,458 | +19.5 | +1.4% | 8,369,800 |
| 2025/04/22 | 1,430 | 1,446.5 | 1,420 | 1,438.5 | +15.5 | +1.1% | 7,593,700 |
| 2025/04/21 | 1,415 | 1,425 | 1,399.5 | 1,423 | +9.5 | +0.7% | 4,660,800 |
| 2025/04/18 | 1,426 | 1,426 | 1,406 | 1,413.5 | -7 | -0.5% | 3,327,700 |
| 2025/04/17 | 1,384 | 1,425 | 1,377 | 1,420.5 | +33 | +2.4% | 8,113,500 |
| 2025/04/16 | 1,389.5 | 1,395 | 1,371.5 | 1,387.5 | +13 | +0.9% | 7,104,400 |
| 2025/04/15 | 1,405.5 | 1,407 | 1,370 | 1,374.5 | -9.5 | -0.7% | 7,417,900 |
| 2025/04/14 | 1,394 | 1,402.5 | 1,380.5 | 1,384 | -3 | -0.2% | 7,890,300 |
| 2025/04/11 | 1,328 | 1,396 | 1,328 | 1,387 | -17.5 | -1.2% | 11,072,100 |
| 2025/04/10 | 1,375 | 1,417 | 1,349 | 1,404.5 | +99.5 | +7.6% | 14,985,400 |
| 2025/04/09 | 1,290 | 1,322.5 | 1,285.5 | 1,305 | -30 | -2.2% | 11,768,800 |
| 2025/04/08 | 1,289.5 | 1,353 | 1,280.5 | 1,335 | +56.5 | +4.4% | 16,475,900 |
| 2025/04/07 | 1,311.5 | 1,329 | 1,270.5 | 1,278.5 | -93 | -6.8% | 22,283,200 |
| 2025/04/04 | 1,334.5 | 1,418 | 1,331.5 | 1,371.5 | +36 | +2.7% | 24,300,700 |
| 2025/04/03 | 1,277.5 | 1,335.5 | 1,277 | 1,335.5 | -2 | -0.1% | 9,449,300 |
| 2025/04/02 | 1,351 | 1,352.5 | 1,327 | 1,337.5 | -11.5 | -0.9% | 6,108,700 |
| 2025/04/01 | 1,360.5 | 1,375 | 1,348 | 1,349 | +18.5 | +1.4% | 7,119,400 |
| 2025/03/31 | 1,328 | 1,348.5 | 1,310 | 1,330.5 | -43.5 | -3.2% | 9,977,800 |
| 2025/03/28 | 1,385 | 1,392.5 | 1,365.5 | 1,374 | -45.5 | -3.2% | 9,075,400 |
| 2025/03/27 | 1,423 | 1,436.5 | 1,408.5 | 1,419.5 | +4 | +0.3% | 13,073,600 |
| 2025/03/26 | 1,407.5 | 1,423 | 1,387.5 | 1,415.5 | +4.5 | +0.3% | 11,322,700 |
| 2025/03/25 | 1,393 | 1,418 | 1,389.5 | 1,411 | +18 | +1.3% | 12,459,200 |
| 2025/03/24 | 1,350 | 1,407 | 1,344 | 1,393 | +46.5 | +3.5% | 16,148,100 |
| 2025/03/21 | 1,331.5 | 1,361 | 1,328 | 1,346.5 | +4.5 | +0.3% | 10,631,600 |
| 2025/03/19 | 1,336 | 1,364 | 1,333.5 | 1,342 | +3 | +0.2% | 9,018,900 |
| 2025/03/18 | 1,310.5 | 1,351 | 1,310 | 1,339 | +44 | +3.4% | 11,173,300 |
| 2025/03/17 | 1,270 | 1,309 | 1,267 | 1,295 | +40.5 | +3.2% | 8,129,400 |
| 2025/03/14 | 1,238.5 | 1,254.5 | 1,238.5 | 1,254.5 | +3 | +0.2% | 8,985,700 |
| 2025/03/13 | 1,255 | 1,266 | 1,246 | 1,251.5 | +2 | +0.2% | 9,189,600 |
| 2025/03/12 | 1,247 | 1,263 | 1,242 | 1,249.5 | -15.5 | -1.2% | 10,336,000 |
| 2025/03/11 | 1,280 | 1,282.5 | 1,243.5 | 1,265 | -31.5 | -2.4% | 8,930,700 |
| 2025/03/10 | 1,296 | 1,300 | 1,284 | 1,296.5 | +2 | +0.2% | 6,488,200 |
51～
100
件表示中 / 3754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 | 139,400円 | +2.8% | -1.8% | 2.37% | 14.86倍 | 1.23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 | 287,400円 | +17.1% | +2.7% | 1.60% | 18.21倍 | 1.39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 | 571,500円 | +1.6% | +4.4% | 1.49% | 12.99倍 | 1.23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 | 148,600円 | +9.9% | +6.3% | 3.84% | 10.45倍 | 1.33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 | 1,548,000円 | +6.9% | -1.9% | 4.43% | 11.40倍 | 2.19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
