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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/07 | 1,280 | 1,297.5 | 1,277.5 | 1,294.5 | -35.5 | -2.7% | 7,664,800 |
| 2025/03/06 | 1,330 | 1,339 | 1,321.5 | 1,330 | -6 | -0.4% | 5,218,900 |
| 2025/03/05 | 1,322.5 | 1,341.5 | 1,311 | 1,336 | +11 | +0.8% | 6,695,800 |
| 2025/03/04 | 1,325 | 1,341 | 1,312 | 1,325 | -2 | -0.2% | 6,029,100 |
| 2025/03/03 | 1,345 | 1,355.5 | 1,320 | 1,327 | +27 | +2.1% | 9,882,800 |
| 2025/02/28 | 1,303.5 | 1,310 | 1,288 | 1,300 | -1.5 | -0.1% | 10,568,100 |
| 2025/02/27 | 1,312 | 1,321 | 1,292.5 | 1,301.5 | -10 | -0.8% | 4,911,600 |
| 2025/02/26 | 1,273.5 | 1,311.5 | 1,273.5 | 1,311.5 | +41 | +3.2% | 9,040,000 |
| 2025/02/25 | 1,247 | 1,276 | 1,244 | 1,270.5 | +12 | +1% | 7,549,900 |
| 2025/02/21 | 1,256 | 1,280 | 1,247 | 1,258.5 | -9 | -0.7% | 10,713,000 |
| 2025/02/20 | 1,290.5 | 1,291.5 | 1,255.5 | 1,267.5 | -27.5 | -2.1% | 9,038,700 |
| 2025/02/19 | 1,322 | 1,325 | 1,285.5 | 1,295 | -27 | -2% | 7,361,500 |
| 2025/02/18 | 1,314 | 1,327 | 1,311 | 1,322 | +5.5 | +0.4% | 5,707,000 |
| 2025/02/17 | 1,320 | 1,329 | 1,308 | 1,316.5 | -2.5 | -0.2% | 6,027,500 |
| 2025/02/14 | 1,332 | 1,346 | 1,312.5 | 1,319 | -17.5 | -1.3% | 6,482,200 |
| 2025/02/13 | 1,338 | 1,345.5 | 1,321 | 1,336.5 | +9 | +0.7% | 6,654,900 |
| 2025/02/12 | 1,335 | 1,347 | 1,313 | 1,327.5 | -3.5 | -0.3% | 7,402,200 |
| 2025/02/10 | 1,372 | 1,379.5 | 1,330.5 | 1,331 | -29 | -2.1% | 10,468,400 |
| 2025/02/07 | 1,390.5 | 1,431.5 | 1,351.5 | 1,360 | -36 | -2.6% | 12,561,000 |
101～
150
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
