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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 1,540.5 | 1,542 | 1,510 | 1,518 | -29.5 | -1.9% | 7,138,300 |
| 2024/07/23 | 1,530 | 1,560.5 | 1,521.5 | 1,547.5 | +29.5 | +1.9% | 8,279,200 |
| 2024/07/22 | 1,536 | 1,538.5 | 1,514.5 | 1,518 | -21 | -1.4% | 4,701,700 |
| 2024/07/19 | 1,560 | 1,565.5 | 1,525.5 | 1,539 | -27.5 | -1.8% | 6,769,100 |
| 2024/07/18 | 1,560 | 1,592.5 | 1,560 | 1,566.5 | -17.5 | -1.1% | 8,846,900 |
| 2024/07/17 | 1,540 | 1,585 | 1,534 | 1,584 | +53 | +3.5% | 8,485,600 |
| 2024/07/16 | 1,547.5 | 1,553.5 | 1,516.5 | 1,531 | -6 | -0.4% | 6,142,000 |
| 2024/07/12 | 1,477 | 1,542 | 1,469.5 | 1,537 | +44 | +2.9% | 11,136,400 |
| 2024/07/11 | 1,516 | 1,516 | 1,487 | 1,493 | +2 | +0.1% | 5,748,900 |
| 2024/07/10 | 1,485 | 1,495 | 1,471.5 | 1,491 | +1 | +0.1% | 7,233,500 |
| 2024/07/09 | 1,501 | 1,505 | 1,476.5 | 1,490 | -10.5 | -0.7% | 6,269,300 |
| 2024/07/08 | 1,523.5 | 1,524 | 1,496 | 1,500.5 | -19 | -1.3% | 6,163,300 |
| 2024/07/05 | 1,516 | 1,529 | 1,499 | 1,519.5 | +11 | +0.7% | 6,105,500 |
| 2024/07/04 | 1,500 | 1,524 | 1,490 | 1,508.5 | +20 | +1.3% | 6,441,400 |
| 2024/07/03 | 1,487.5 | 1,489 | 1,452 | 1,488.5 | +6.5 | +0.4% | 6,969,400 |
| 2024/07/02 | 1,485 | 1,489 | 1,458.5 | 1,482 | +8 | +0.5% | 8,265,700 |
| 2024/07/01 | 1,494.5 | 1,509 | 1,463.5 | 1,474 | +5.5 | +0.4% | 6,121,100 |
| 2024/06/28 | 1,474 | 1,478.5 | 1,454 | 1,468.5 | +15 | +1% | 8,013,900 |
| 2024/06/27 | 1,464.5 | 1,474 | 1,442.5 | 1,453.5 | -16.5 | -1.1% | 7,662,900 |
| 2024/06/26 | 1,456.5 | 1,474.5 | 1,448 | 1,470 | +6.5 | +0.4% | 9,675,200 |
| 2024/06/25 | 1,451 | 1,471.5 | 1,444 | 1,463.5 | +34.5 | +2.4% | 10,766,800 |
| 2024/06/24 | 1,411 | 1,430 | 1,393.5 | 1,429 | +14 | +1% | 7,484,700 |
| 2024/06/21 | 1,422 | 1,430 | 1,409 | 1,415 | -10 | -0.7% | 10,827,400 |
| 2024/06/20 | 1,437 | 1,439.5 | 1,406 | 1,425 | -20.5 | -1.4% | 4,583,100 |
| 2024/06/19 | 1,418.5 | 1,448.5 | 1,413.5 | 1,445.5 | +37 | +2.6% | 6,529,200 |
| 2024/06/18 | 1,434.5 | 1,434.5 | 1,402.5 | 1,408.5 | -7.5 | -0.5% | 6,269,100 |
| 2024/06/17 | 1,450 | 1,455 | 1,403 | 1,416 | -60.5 | -4.1% | 7,663,000 |
| 2024/06/14 | 1,447.5 | 1,506 | 1,442.5 | 1,476.5 | +14.5 | +1% | 13,604,000 |
| 2024/06/13 | 1,486.5 | 1,491 | 1,460.5 | 1,462 | -12.5 | -0.8% | 5,611,200 |
| 2024/06/12 | 1,479 | 1,510 | 1,472.5 | 1,474.5 | -38 | -2.5% | 6,542,700 |
| 2024/06/11 | 1,520.5 | 1,535 | 1,511 | 1,512.5 | -2.5 | -0.2% | 5,201,400 |
| 2024/06/10 | 1,517 | 1,537.5 | 1,515 | 1,515 | +9.5 | +0.6% | 7,659,500 |
| 2024/06/07 | 1,513 | 1,513 | 1,488.5 | 1,505.5 | +6 | +0.4% | 4,818,900 |
| 2024/06/06 | 1,527 | 1,527 | 1,499 | 1,499.5 | -21 | -1.4% | 8,214,500 |
201～
250
件表示中 / 3720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 | 134,000円 | +2.8% | -1.8% | 2.46% | 14.28倍 | 1.18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 | 266,600円 | +17.1% | +2.7% | 1.73% | 16.97倍 | 1.29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 | 580,900円 | +1.6% | +4.4% | 1.46% | 13.21倍 | 1.25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 | 145,000円 | +9.9% | +6.3% | 3.93% | 10.19倍 | 1.32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 | 1,574,000円 | +6.9% | -1.9% | 4.35% | 11.59倍 | 2.23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
