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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,906.5 | 1,922 | 1,845.5 | 1,857 | -60 | -3.1% | 6,077,400 |
| 2020/05/01 | 1,981 | 2,005 | 1,911.5 | 1,917 | -81 | -4.1% | 4,948,400 |
| 2020/04/30 | 1,987 | 1,999.5 | 1,970 | 1,998 | +91 | +4.8% | 4,966,400 |
| 2020/04/28 | 1,946.5 | 1,956.5 | 1,891 | 1,907 | -48.5 | -2.5% | 5,135,700 |
| 2020/04/27 | 1,866.5 | 1,964.5 | 1,858.5 | 1,955.5 | +100 | +5.4% | 5,073,600 |
| 2020/04/24 | 1,836.5 | 1,861.5 | 1,816 | 1,855.5 | -9 | -0.5% | 4,764,900 |
| 2020/04/23 | 1,824 | 1,867.5 | 1,820 | 1,864.5 | +51.5 | +2.8% | 3,254,000 |
| 2020/04/22 | 1,800 | 1,833 | 1,790.5 | 1,813 | -1 | -0.1% | 3,531,600 |
| 2020/04/21 | 1,819 | 1,827 | 1,797 | 1,814 | -41 | -2.2% | 4,975,200 |
| 2020/04/20 | 1,801 | 1,855 | 1,776 | 1,855 | +18 | +1% | 4,772,200 |
| 2020/04/17 | 1,807.5 | 1,844 | 1,806 | 1,837 | +13.5 | +0.7% | 6,108,200 |
| 2020/04/16 | 1,808 | 1,841 | 1,783.5 | 1,823.5 | -14 | -0.8% | 6,218,300 |
| 2020/04/15 | 1,832.5 | 1,857 | 1,821 | 1,837.5 | -72 | -3.8% | 7,698,600 |
| 2020/04/14 | 1,885 | 1,918 | 1,852.5 | 1,909.5 | +18.5 | +1% | 5,743,200 |
| 2020/04/13 | 1,893 | 1,953.5 | 1,881.5 | 1,891 | -41 | -2.1% | 3,196,000 |
| 2020/04/10 | 1,901 | 1,932 | 1,875 | 1,932 | +24.5 | +1.3% | 5,509,900 |
| 2020/04/09 | 1,931 | 1,947.5 | 1,872.5 | 1,907.5 | -44.5 | -2.3% | 5,533,100 |
| 2020/04/08 | 1,958.5 | 1,988 | 1,851.5 | 1,952 | -32.5 | -1.6% | 8,648,600 |
| 2020/04/07 | 1,977.5 | 2,025.5 | 1,937 | 1,984.5 | +47 | +2.4% | 5,741,700 |
| 2020/04/06 | 1,836.5 | 1,969 | 1,835 | 1,937.5 | +101 | +5.5% | 5,948,900 |
| 2020/04/03 | 1,806 | 1,843 | 1,794 | 1,836.5 | +18 | +1% | 7,431,600 |
| 2020/04/02 | 1,828.5 | 1,839 | 1,801 | 1,818.5 | -59.5 | -3.2% | 6,619,300 |
| 2020/04/01 | 1,853.5 | 1,916.5 | 1,814 | 1,878 | +7.5 | +0.4% | 8,936,400 |
| 2020/03/31 | 1,874 | 1,914 | 1,830.5 | 1,870.5 | +8 | +0.4% | 7,131,900 |
| 2020/03/30 | 1,865 | 1,880 | 1,795.5 | 1,862.5 | -48 | -2.5% | 6,156,200 |
| 2020/03/27 | 1,895 | 1,926 | 1,850 | 1,910.5 | +84.5 | +4.6% | 9,287,400 |
| 2020/03/26 | 1,906.5 | 1,934 | 1,802 | 1,826 | -109 | -5.6% | 6,869,100 |
| 2020/03/25 | 1,929.5 | 1,957 | 1,890 | 1,935 | +184.5 | +10.5% | 9,778,100 |
| 2020/03/24 | 1,697 | 1,767.5 | 1,680 | 1,750.5 | +128.5 | +7.9% | 9,701,000 |
| 2020/03/23 | 1,581.5 | 1,640 | 1,538 | 1,622 | +25 | +1.6% | 11,972,300 |
| 2020/03/19 | 1,637 | 1,667.5 | 1,582 | 1,597 | ±0 | ±0% | 13,101,500 |
| 2020/03/18 | 1,673.5 | 1,719 | 1,594 | 1,597 | -72 | -4.3% | 8,534,900 |
| 2020/03/17 | 1,686.5 | 1,727 | 1,603 | 1,669 | -57.5 | -3.3% | 11,063,400 |
| 2020/03/16 | 1,714.5 | 1,813 | 1,628 | 1,726.5 | -28 | -1.6% | 10,595,700 |
| 2020/03/13 | 1,764 | 1,809.5 | 1,670 | 1,754.5 | -209.5 | -10.7% | 13,416,800 |
| 2020/03/12 | 2,044 | 2,051 | 1,927.5 | 1,964 | -128.5 | -6.1% | 8,969,800 |
| 2020/03/11 | 2,169.5 | 2,179 | 2,080.5 | 2,092.5 | -83.5 | -3.8% | 5,310,100 |
| 2020/03/10 | 2,178 | 2,199.5 | 2,050.5 | 2,176 | +19.5 | +0.9% | 9,688,100 |
| 2020/03/09 | 2,239 | 2,270 | 2,140 | 2,156.5 | -171.5 | -7.4% | 6,291,300 |
| 2020/03/06 | 2,414.5 | 2,419.5 | 2,316 | 2,328 | -125 | -5.1% | 5,468,800 |
| 2020/03/05 | 2,475 | 2,478.5 | 2,435 | 2,453 | -35 | -1.4% | 4,170,700 |
| 2020/03/04 | 2,461 | 2,526 | 2,450 | 2,488 | +15 | +0.6% | 4,060,400 |
| 2020/03/03 | 2,514 | 2,564.5 | 2,473 | 2,473 | -31 | -1.2% | 4,579,700 |
| 2020/03/02 | 2,484 | 2,565.5 | 2,482 | 2,504 | +26.5 | +1.1% | 5,768,600 |
| 2020/02/28 | 2,583.5 | 2,583.5 | 2,457 | 2,477.5 | -159.5 | -6% | 7,311,600 |
| 2020/02/27 | 2,708.5 | 2,716.5 | 2,622 | 2,637 | -116.5 | -4.2% | 6,958,600 |
| 2020/02/26 | 2,782 | 2,786 | 2,735 | 2,753.5 | -68 | -2.4% | 5,398,000 |
| 2020/02/25 | 2,826.5 | 2,845 | 2,777 | 2,821.5 | -102.5 | -3.5% | 4,635,700 |
| 2020/02/21 | 2,932 | 2,972 | 2,920 | 2,924 | -19 | -0.6% | 2,106,000 |
| 2020/02/20 | 2,925 | 2,949.5 | 2,915 | 2,943 | +23 | +0.8% | 2,211,500 |
1301～
1350
件表示中 / 3770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 | 158,800円 | +2.8% | -1.8% | 2.08% | 16.93倍 | 1.40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 | 313,900円 | +17.1% | +2.7% | 1.47% | 19.80倍 | 1.51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 | 614,300円 | +1.6% | +4.4% | 1.38% | 13.95倍 | 1.32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 | 157,800円 | +9.9% | +6.3% | 3.61% | 11.09倍 | 1.41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 | 1,587,500円 | +6.9% | -1.9% | 4.31% | 11.70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
