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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 3,086 | 3,112 | 3,046 | 3,111 | -29 | -0.9% | 4,210,000 |
| 2015/12/18 | 3,210 | 3,317 | 3,138 | 3,140 | -70 | -2.2% | 6,532,000 |
| 2015/12/17 | 3,190 | 3,233 | 3,166 | 3,210 | +90 | +2.9% | 5,698,000 |
| 2015/12/16 | 3,060 | 3,135 | 3,060 | 3,120 | +124 | +4.1% | 5,076,000 |
| 2015/12/15 | 3,047 | 3,062 | 2,996 | 2,996 | -67 | -2.2% | 3,496,000 |
| 2015/12/14 | 3,013 | 3,065 | 2,995.5 | 3,063 | -9 | -0.3% | 3,051,000 |
| 2015/12/11 | 3,033 | 3,085 | 3,033 | 3,072 | +5 | +0.2% | 4,708,000 |
| 2015/12/10 | 3,060 | 3,079 | 3,052 | 3,067 | -36 | -1.2% | 2,949,000 |
| 2015/12/09 | 3,100 | 3,109 | 3,062 | 3,103 | -17 | -0.5% | 2,858,000 |
| 2015/12/08 | 3,141 | 3,174 | 3,109 | 3,120 | -9 | -0.3% | 2,923,000 |
| 2015/12/07 | 3,136 | 3,175 | 3,124 | 3,129 | +10 | +0.3% | 2,539,000 |
| 2015/12/04 | 3,130 | 3,147 | 3,096 | 3,119 | -58 | -1.8% | 3,936,000 |
| 2015/12/03 | 3,159 | 3,181 | 3,139 | 3,177 | +18 | +0.6% | 2,607,000 |
| 2015/12/02 | 3,177 | 3,239 | 3,159 | 3,159 | +1 | ±0% | 4,163,000 |
| 2015/12/01 | 3,113 | 3,158 | 3,104 | 3,158 | +54 | +1.7% | 2,477,000 |
| 2015/11/30 | 3,143 | 3,162 | 3,101 | 3,104 | -52 | -1.6% | 5,258,000 |
| 2015/11/27 | 3,165 | 3,170 | 3,142 | 3,156 | -12 | -0.4% | 2,680,000 |
| 2015/11/26 | 3,168 | 3,188 | 3,161 | 3,168 | +7 | +0.2% | 2,645,000 |
| 2015/11/25 | 3,170 | 3,196 | 3,155 | 3,161 | -30 | -0.9% | 3,424,000 |
| 2015/11/24 | 3,188 | 3,197 | 3,158 | 3,191 | -11 | -0.3% | 3,415,000 |
| 2015/11/20 | 3,195 | 3,202 | 3,140 | 3,202 | -9 | -0.3% | 4,555,000 |
| 2015/11/19 | 3,251 | 3,265 | 3,197 | 3,211 | -17 | -0.5% | 3,266,000 |
| 2015/11/18 | 3,237 | 3,279 | 3,221 | 3,228 | +7 | +0.2% | 3,075,000 |
| 2015/11/17 | 3,230 | 3,245 | 3,203 | 3,221 | +15 | +0.5% | 3,290,000 |
| 2015/11/16 | 3,152 | 3,242 | 3,143 | 3,206 | -16 | -0.5% | 3,055,000 |
| 2015/11/13 | 3,212 | 3,245 | 3,185 | 3,222 | -19 | -0.6% | 4,277,000 |
| 2015/11/12 | 3,180 | 3,254 | 3,178 | 3,241 | +63 | +2% | 5,692,000 |
| 2015/11/11 | 3,103 | 3,201 | 3,102 | 3,178 | +65 | +2.1% | 4,085,000 |
| 2015/11/10 | 3,118 | 3,137 | 3,102 | 3,113 | -14 | -0.4% | 3,464,000 |
| 2015/11/09 | 3,137 | 3,167 | 3,102 | 3,127 | -34 | -1.1% | 5,650,000 |
| 2015/11/06 | 3,157 | 3,190 | 3,138 | 3,161 | +34 | +1.1% | 3,234,000 |
| 2015/11/05 | 3,114 | 3,154 | 3,092 | 3,127 | +38 | +1.2% | 6,053,000 |
| 2015/11/04 | 3,174 | 3,180 | 3,036 | 3,089 | -97 | -3% | 8,088,000 |
| 2015/11/02 | 3,248 | 3,256 | 3,153 | 3,186 | -124 | -3.7% | 4,634,000 |
| 2015/10/30 | 3,296 | 3,356 | 3,239 | 3,310 | +40 | +1.2% | 5,223,000 |
| 2015/10/29 | 3,343 | 3,348 | 3,241 | 3,270 | -55 | -1.7% | 4,014,000 |
| 2015/10/28 | 3,318 | 3,344 | 3,298 | 3,325 | +19 | +0.6% | 2,469,000 |
| 2015/10/27 | 3,315 | 3,379 | 3,293 | 3,306 | -33 | -1% | 3,198,000 |
| 2015/10/26 | 3,382 | 3,388 | 3,328 | 3,339 | +2 | +0.1% | 2,973,000 |
| 2015/10/23 | 3,342 | 3,372 | 3,310 | 3,337 | +89 | +2.7% | 5,276,000 |
| 2015/10/22 | 3,259 | 3,283 | 3,223 | 3,248 | -24 | -0.7% | 3,634,000 |
| 2015/10/21 | 3,202 | 3,296 | 3,198 | 3,272 | +10 | +0.3% | 6,596,000 |
| 2015/10/20 | 3,388 | 3,390 | 3,238 | 3,262 | -88 | -2.6% | 5,522,000 |
| 2015/10/19 | 3,337 | 3,363 | 3,318 | 3,350 | -50 | -1.5% | 4,293,000 |
| 2015/10/16 | 3,369 | 3,480 | 3,369 | 3,400 | +57 | +1.7% | 5,135,000 |
| 2015/10/15 | 3,294 | 3,367 | 3,281 | 3,343 | +18 | +0.5% | 4,037,000 |
| 2015/10/14 | 3,393 | 3,398 | 3,321 | 3,325 | -98 | -2.9% | 4,742,000 |
| 2015/10/13 | 3,493 | 3,504 | 3,421 | 3,423 | -101 | -2.9% | 3,780,000 |
| 2015/10/09 | 3,483 | 3,524 | 3,459 | 3,524 | +67 | +1.9% | 3,877,000 |
| 2015/10/08 | 3,480 | 3,499 | 3,430 | 3,457 | -29 | -0.8% | 3,906,000 |
2351～
2400
件表示中 / 3755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 | 140,900円 | +2.8% | -1.8% | 2.34% | 15.03倍 | 1.24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 | 287,600円 | +17.1% | +2.7% | 1.60% | 18.22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 | 574,100円 | +1.6% | +4.4% | 1.48% | 13.05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 | 152,800円 | +9.9% | +6.3% | 3.73% | 10.74倍 | 1.37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 | 1,587,000円 | +6.9% | -1.9% | 4.32% | 11.69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
