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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,406 | 1,413.5 | 1,392.5 | 1,405 | +19 | +1.4% | 7,795,800 |
| 2024/10/04 | 1,397.5 | 1,401.5 | 1,385.5 | 1,386 | -12 | -0.9% | 8,317,200 |
| 2024/10/03 | 1,417.5 | 1,421 | 1,393 | 1,398 | +40.5 | +3% | 11,584,500 |
| 2024/10/02 | 1,354 | 1,371.5 | 1,347 | 1,357.5 | -10.5 | -0.8% | 9,790,400 |
| 2024/10/01 | 1,359 | 1,381 | 1,352.5 | 1,368 | +30 | +2.2% | 12,378,100 |
| 2024/09/30 | 1,350 | 1,375 | 1,327.5 | 1,338 | -127.5 | -8.7% | 20,775,000 |
| 2024/09/27 | 1,428 | 1,471 | 1,403.5 | 1,465.5 | +49 | +3.5% | 18,248,900 |
| 2024/09/26 | 1,396 | 1,420.5 | 1,389 | 1,416.5 | +40.5 | +2.9% | 11,987,100 |
| 2024/09/25 | 1,367.5 | 1,385 | 1,355.5 | 1,376 | -5 | -0.4% | 8,313,300 |
| 2024/09/24 | 1,393.5 | 1,411 | 1,381 | 1,381 | +9.5 | +0.7% | 12,746,400 |
| 2024/09/20 | 1,405 | 1,408.5 | 1,366 | 1,371.5 | -10.5 | -0.8% | 16,960,700 |
| 2024/09/19 | 1,382 | 1,403.5 | 1,375 | 1,382 | +30 | +2.2% | 9,503,900 |
| 2024/09/18 | 1,371 | 1,377.5 | 1,338.5 | 1,352 | -21 | -1.5% | 9,939,500 |
| 2024/09/17 | 1,396 | 1,404.5 | 1,347.5 | 1,373 | -23.5 | -1.7% | 9,635,400 |
| 2024/09/13 | 1,392.5 | 1,413.5 | 1,380 | 1,396.5 | +4 | +0.3% | 10,549,600 |
| 2024/09/12 | 1,405.5 | 1,410.5 | 1,379 | 1,392.5 | +27 | +2% | 10,809,000 |
| 2024/09/11 | 1,404.5 | 1,415 | 1,353.5 | 1,365.5 | -56 | -3.9% | 12,390,600 |
| 2024/09/10 | 1,415 | 1,450.5 | 1,415 | 1,421.5 | -18.5 | -1.3% | 6,682,300 |
| 2024/09/09 | 1,400 | 1,450 | 1,398 | 1,440 | -2.5 | -0.2% | 7,679,900 |
| 2024/09/06 | 1,459 | 1,468.5 | 1,438.5 | 1,442.5 | -25 | -1.7% | 6,837,700 |
| 2024/09/05 | 1,462 | 1,491 | 1,436 | 1,467.5 | -15 | -1% | 8,603,000 |
| 2024/09/04 | 1,490.5 | 1,509 | 1,476.5 | 1,482.5 | -81 | -5.2% | 7,331,900 |
| 2024/09/03 | 1,554 | 1,569.5 | 1,551.5 | 1,563.5 | +14 | +0.9% | 4,957,900 |
| 2024/09/02 | 1,587 | 1,588.5 | 1,542.5 | 1,549.5 | -18.5 | -1.2% | 5,938,600 |
| 2024/08/30 | 1,530 | 1,580.5 | 1,519 | 1,568 | +23.5 | +1.5% | 12,528,100 |
| 2024/08/29 | 1,550 | 1,565 | 1,535 | 1,544.5 | -2.5 | -0.2% | 5,035,000 |
| 2024/08/28 | 1,541.5 | 1,554.5 | 1,533 | 1,547 | -4 | -0.3% | 3,997,700 |
| 2024/08/27 | 1,523 | 1,554.5 | 1,520.5 | 1,551 | +3.5 | +0.2% | 4,963,300 |
| 2024/08/26 | 1,517.5 | 1,553.5 | 1,513 | 1,547.5 | +41.5 | +2.8% | 8,154,800 |
| 2024/08/23 | 1,517 | 1,523 | 1,495 | 1,506 | +2 | +0.1% | 6,543,700 |
| 2024/08/22 | 1,490 | 1,506 | 1,480 | 1,504 | +2.5 | +0.2% | 5,358,200 |
| 2024/08/21 | 1,478.5 | 1,510 | 1,474.5 | 1,501.5 | +2 | +0.1% | 4,922,400 |
| 2024/08/20 | 1,512 | 1,517.5 | 1,484 | 1,499.5 | +7 | +0.5% | 7,149,000 |
| 2024/08/19 | 1,502.5 | 1,529.5 | 1,486.5 | 1,492.5 | -18 | -1.2% | 6,705,300 |
| 2024/08/16 | 1,489 | 1,515 | 1,485.5 | 1,510.5 | +40 | +2.7% | 6,977,000 |
| 2024/08/15 | 1,498 | 1,508.5 | 1,470.5 | 1,470.5 | -28 | -1.9% | 9,588,500 |
| 2024/08/14 | 1,496.5 | 1,514.5 | 1,470.5 | 1,498.5 | +1.5 | +0.1% | 9,423,900 |
| 2024/08/13 | 1,463 | 1,505 | 1,454 | 1,497 | +62 | +4.3% | 10,535,700 |
| 2024/08/09 | 1,456.5 | 1,459.5 | 1,397.5 | 1,435 | -3.5 | -0.2% | 14,127,000 |
| 2024/08/08 | 1,446.5 | 1,491.5 | 1,428 | 1,438.5 | -31 | -2.1% | 11,252,400 |
| 2024/08/07 | 1,426.5 | 1,540 | 1,407 | 1,469.5 | +13 | +0.9% | 19,195,900 |
| 2024/08/06 | 1,427.5 | 1,472 | 1,371.5 | 1,456.5 | +209 | +16.8% | 23,668,600 |
| 2024/08/05 | 1,281 | 1,375.5 | 1,240 | 1,247.5 | -123.5 | -9% | 27,862,900 |
| 2024/08/02 | 1,390 | 1,414.5 | 1,367 | 1,371 | -75.5 | -5.2% | 15,095,300 |
| 2024/08/01 | 1,488 | 1,499.5 | 1,425 | 1,446.5 | -127 | -8.1% | 17,302,900 |
| 2024/07/31 | 1,521.5 | 1,585 | 1,520 | 1,573.5 | -4.5 | -0.3% | 11,433,800 |
| 2024/07/30 | 1,554 | 1,588 | 1,545 | 1,578 | +29 | +1.9% | 10,865,800 |
| 2024/07/29 | 1,506.5 | 1,552 | 1,495 | 1,549 | +72.5 | +4.9% | 6,797,000 |
| 2024/07/26 | 1,476.5 | 1,500.5 | 1,454 | 1,476.5 | -6.5 | -0.4% | 6,008,200 |
| 2024/07/25 | 1,496 | 1,502 | 1,467 | 1,483 | -35 | -2.3% | 8,282,900 |
201～
250
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
