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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/06 | 1,387.5 | 1,403 | 1,383 | 1,396 | +11 | +0.8% | 8,188,100 |
| 2025/02/05 | 1,402.5 | 1,408.5 | 1,379 | 1,385 | -15 | -1.1% | 7,038,000 |
| 2025/02/04 | 1,413.5 | 1,430 | 1,395 | 1,400 | +2 | +0.1% | 8,311,800 |
| 2025/02/03 | 1,371 | 1,403 | 1,369.5 | 1,398 | -11.5 | -0.8% | 9,162,600 |
| 2025/01/31 | 1,422 | 1,424.5 | 1,397 | 1,409.5 | -11 | -0.8% | 8,798,400 |
| 2025/01/30 | 1,417.5 | 1,426 | 1,408.5 | 1,420.5 | -19.5 | -1.4% | 8,787,000 |
| 2025/01/29 | 1,420 | 1,446.5 | 1,403 | 1,440 | +20.5 | +1.4% | 8,974,200 |
| 2025/01/28 | 1,399 | 1,443.5 | 1,396 | 1,419.5 | +32 | +2.3% | 18,247,200 |
| 2025/01/27 | 1,354.5 | 1,388 | 1,344 | 1,387.5 | +61.5 | +4.6% | 12,134,000 |
| 2025/01/24 | 1,320 | 1,372 | 1,312 | 1,326 | +12.5 | +1% | 19,206,000 |
| 2025/01/23 | 1,286.5 | 1,316 | 1,277.5 | 1,313.5 | +23 | +1.8% | 10,324,200 |
| 2025/01/22 | 1,290 | 1,298 | 1,284.5 | 1,290.5 | +7.5 | +0.6% | 6,299,000 |
| 2025/01/21 | 1,290.5 | 1,294.5 | 1,275.5 | 1,283 | -9.5 | -0.7% | 5,645,100 |
| 2025/01/20 | 1,288 | 1,301.5 | 1,282 | 1,292.5 | +20.5 | +1.6% | 8,318,100 |
| 2025/01/17 | 1,250 | 1,276 | 1,231 | 1,272 | +16 | +1.3% | 8,349,500 |
| 2025/01/16 | 1,260 | 1,270.5 | 1,250.5 | 1,256 | +7 | +0.6% | 6,269,900 |
| 2025/01/15 | 1,260 | 1,262.5 | 1,236 | 1,249 | +18 | +1.5% | 6,824,700 |
| 2025/01/14 | 1,243.5 | 1,250 | 1,222.5 | 1,231 | -9 | -0.7% | 6,008,100 |
| 2025/01/10 | 1,237.5 | 1,249 | 1,234 | 1,240 | +0.5 | ±0% | 6,132,700 |
| 2025/01/09 | 1,240 | 1,245 | 1,229 | 1,239.5 | ±0 | ±0% | 5,547,800 |
| 2025/01/08 | 1,259.5 | 1,263 | 1,237 | 1,239.5 | -29 | -2.3% | 6,643,600 |
| 2025/01/07 | 1,256 | 1,276 | 1,242 | 1,268.5 | +7 | +0.6% | 5,753,100 |
| 2025/01/06 | 1,276 | 1,284 | 1,251.5 | 1,261.5 | -8.5 | -0.7% | 7,678,000 |
| 2024/12/30 | 1,286.5 | 1,291 | 1,266 | 1,270 | +1 | +0.1% | 8,392,600 |
| 2024/12/27 | 1,260 | 1,272 | 1,256 | 1,269 | +13.5 | +1.1% | 7,372,200 |
| 2024/12/26 | 1,243.5 | 1,258 | 1,243.5 | 1,255.5 | +5.5 | +0.4% | 4,887,000 |
| 2024/12/25 | 1,246 | 1,250 | 1,233 | 1,250 | +5 | +0.4% | 3,912,500 |
| 2024/12/24 | 1,240 | 1,253.5 | 1,236.5 | 1,245 | -4 | -0.3% | 3,643,600 |
| 2024/12/23 | 1,247.5 | 1,253.5 | 1,238 | 1,249 | +11.5 | +0.9% | 5,577,400 |
| 2024/12/20 | 1,240 | 1,259.5 | 1,237 | 1,237.5 | +32 | +2.7% | 20,421,000 |
| 2024/12/19 | 1,200 | 1,220.5 | 1,199.5 | 1,205.5 | -34 | -2.7% | 7,728,400 |
101～
150
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
