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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 3,805 | 3,809 | 3,765 | 3,778.5 | -15.5 | -0.4% | 2,611,000 |
| 2015/08/17 | 3,830 | 3,844.5 | 3,761 | 3,794 | -21 | -0.6% | 3,497,000 |
| 2015/08/14 | 3,780 | 3,879 | 3,765.5 | 3,815 | +94.5 | +2.5% | 8,113,000 |
| 2015/08/13 | 3,674 | 3,732.5 | 3,663 | 3,720.5 | +20 | +0.5% | 3,412,000 |
| 2015/08/12 | 3,702.5 | 3,752 | 3,666 | 3,700.5 | -10 | -0.3% | 4,385,000 |
| 2015/08/11 | 3,719.5 | 3,765.5 | 3,681.5 | 3,710.5 | +16 | +0.4% | 4,535,000 |
| 2015/08/10 | 3,674 | 3,699 | 3,660 | 3,694.5 | +20.5 | +0.6% | 3,218,000 |
| 2015/08/07 | 3,711.5 | 3,713.5 | 3,622.5 | 3,674 | +32.5 | +0.9% | 5,243,000 |
| 2015/08/06 | 3,758.5 | 3,758.5 | 3,634 | 3,641.5 | +5.5 | +0.2% | 5,586,000 |
| 2015/08/05 | 3,518.5 | 3,650.5 | 3,508 | 3,636 | +150.5 | +4.3% | 7,729,000 |
| 2015/08/04 | 3,440 | 3,488 | 3,431 | 3,485.5 | +21 | +0.6% | 2,556,000 |
| 2015/08/03 | 3,523 | 3,540 | 3,452 | 3,464.5 | -64 | -1.8% | 3,157,000 |
| 2015/07/31 | 3,520 | 3,545 | 3,506 | 3,528.5 | +15.5 | +0.4% | 3,140,000 |
| 2015/07/30 | 3,480 | 3,524.5 | 3,468 | 3,513 | +68 | +2% | 2,737,000 |
| 2015/07/29 | 3,508 | 3,514 | 3,442.5 | 3,445 | -32.5 | -0.9% | 2,341,000 |
| 2015/07/28 | 3,453.5 | 3,515 | 3,420.5 | 3,477.5 | -22.5 | -0.6% | 3,800,000 |
| 2015/07/27 | 3,478 | 3,509.5 | 3,443 | 3,500 | -12.5 | -0.4% | 2,447,000 |
| 2015/07/24 | 3,513 | 3,544 | 3,505 | 3,512.5 | +2.5 | +0.1% | 2,105,000 |
| 2015/07/23 | 3,509 | 3,532 | 3,496 | 3,510 | +8.5 | +0.2% | 2,188,000 |
| 2015/07/22 | 3,513 | 3,527.5 | 3,484 | 3,501.5 | -40.5 | -1.1% | 2,147,000 |
| 2015/07/21 | 3,551 | 3,551 | 3,520 | 3,542 | +7.5 | +0.2% | 2,452,000 |
| 2015/07/17 | 3,544 | 3,556 | 3,524.5 | 3,534.5 | +9 | +0.3% | 2,582,000 |
| 2015/07/16 | 3,500 | 3,525.5 | 3,467 | 3,525.5 | +45 | +1.3% | 4,678,000 |
| 2015/07/15 | 3,521 | 3,523.5 | 3,462 | 3,480.5 | +12.5 | +0.4% | 3,902,000 |
| 2015/07/14 | 3,489 | 3,506 | 3,439.5 | 3,468 | +65 | +1.9% | 4,924,000 |
| 2015/07/13 | 3,365.5 | 3,427 | 3,349.5 | 3,403 | +49 | +1.5% | 3,660,000 |
| 2015/07/10 | 3,318.5 | 3,446 | 3,306.5 | 3,354 | +22 | +0.7% | 6,399,000 |
| 2015/07/09 | 3,228.5 | 3,339.5 | 3,192.5 | 3,332 | +37 | +1.1% | 6,173,000 |
| 2015/07/08 | 3,385.5 | 3,409 | 3,295 | 3,295 | -116.5 | -3.4% | 5,554,000 |
| 2015/07/07 | 3,451.5 | 3,463 | 3,408 | 3,411.5 | +18 | +0.5% | 2,648,000 |
| 2015/07/06 | 3,399 | 3,404.5 | 3,368.5 | 3,393.5 | -61.5 | -1.8% | 3,495,000 |
| 2015/07/03 | 3,494 | 3,503.5 | 3,432.5 | 3,455 | +12 | +0.3% | 2,981,000 |
| 2015/07/02 | 3,488 | 3,492 | 3,443 | 3,443 | +1 | ±0% | 4,106,000 |
| 2015/07/01 | 3,444.5 | 3,445 | 3,402 | 3,442 | +15 | +0.4% | 2,642,000 |
| 2015/06/30 | 3,439.5 | 3,453.5 | 3,397.5 | 3,427 | +9.5 | +0.3% | 3,837,000 |
| 2015/06/29 | 3,424.5 | 3,451.5 | 3,411.5 | 3,417.5 | -92 | -2.6% | 4,269,000 |
| 2015/06/26 | 3,539 | 3,553.5 | 3,465 | 3,509.5 | -29 | -0.8% | 5,616,000 |
| 2015/06/25 | 3,585.5 | 3,598.5 | 3,538.5 | 3,538.5 | -101.5 | -2.8% | 5,813,000 |
| 2015/06/24 | 3,644.5 | 3,683 | 3,634.5 | 3,640 | +17.5 | +0.5% | 5,496,000 |
| 2015/06/23 | 3,582.5 | 3,623.5 | 3,562 | 3,622.5 | +72.5 | +2% | 5,514,000 |
| 2015/06/22 | 3,472.5 | 3,568.5 | 3,472.5 | 3,550 | +61 | +1.7% | 3,072,000 |
| 2015/06/19 | 3,500 | 3,527.5 | 3,471 | 3,489 | +1 | ±0% | 6,309,000 |
| 2015/06/18 | 3,535.5 | 3,545 | 3,481.5 | 3,488 | -78.5 | -2.2% | 3,626,000 |
| 2015/06/17 | 3,629 | 3,629 | 3,551 | 3,566.5 | -34 | -0.9% | 2,705,000 |
| 2015/06/16 | 3,570 | 3,612 | 3,570 | 3,600.5 | +8.5 | +0.2% | 3,567,000 |
| 2015/06/15 | 3,558.5 | 3,598 | 3,538.5 | 3,592 | +8 | +0.2% | 2,787,000 |
| 2015/06/12 | 3,608.5 | 3,608.5 | 3,564.5 | 3,584 | +15 | +0.4% | 5,482,000 |
| 2015/06/11 | 3,589 | 3,607 | 3,548 | 3,569 | +35.5 | +1% | 5,268,000 |
| 2015/06/10 | 3,540 | 3,629 | 3,526 | 3,533.5 | +50 | +1.4% | 9,016,000 |
| 2015/06/09 | 3,502 | 3,538 | 3,474 | 3,483.5 | -43 | -1.2% | 4,560,000 |
2401～
2450
件表示中 / 3722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 | 138,100円 | +2.8% | -1.8% | 2.39% | 14.73倍 | 1.22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 | 275,800円 | +17.1% | +2.7% | 1.67% | 17.55倍 | 1.34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 | 592,400円 | +1.6% | +4.4% | 1.43% | 13.47倍 | 1.27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 | 147,800円 | +9.9% | +6.3% | 3.86% | 10.39倍 | 1.34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 | 1,597,000円 | +6.9% | -1.9% | 4.29% | 11.76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
