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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 3,620 | 3,625 | 3,531 | 3,559.5 | -35.5 | -1% | 4,133,000 |
| 2015/05/13 | 3,551.5 | 3,616 | 3,514 | 3,595 | +75 | +2.1% | 6,574,000 |
| 2015/05/12 | 3,548 | 3,565 | 3,452 | 3,520 | +4.5 | +0.1% | 4,866,000 |
| 2015/05/11 | 3,551.5 | 3,564.5 | 3,509 | 3,515.5 | +38 | +1.1% | 4,065,000 |
| 2015/05/08 | 3,431 | 3,499 | 3,410 | 3,477.5 | +49 | +1.4% | 4,774,000 |
| 2015/05/07 | 3,450 | 3,464.5 | 3,399 | 3,428.5 | -81.5 | -2.3% | 5,605,000 |
| 2015/05/01 | 3,558 | 3,579 | 3,479 | 3,510 | -51.5 | -1.4% | 3,507,000 |
| 2015/04/30 | 3,571.5 | 3,589 | 3,518 | 3,561.5 | -34.5 | -1% | 5,259,000 |
| 2015/04/28 | 3,600 | 3,633 | 3,582 | 3,596 | +29 | +0.8% | 3,459,000 |
| 2015/04/27 | 3,610 | 3,610 | 3,550.5 | 3,567 | -23.5 | -0.7% | 2,807,000 |
| 2015/04/24 | 3,669.5 | 3,675.5 | 3,579 | 3,590.5 | -72.5 | -2% | 3,912,000 |
| 2015/04/23 | 3,697 | 3,714.5 | 3,651.5 | 3,663 | +13.5 | +0.4% | 2,927,000 |
| 2015/04/22 | 3,601 | 3,701 | 3,571 | 3,649.5 | +48.5 | +1.3% | 4,727,000 |
| 2015/04/21 | 3,601 | 3,617 | 3,569 | 3,601 | +30.5 | +0.9% | 4,429,000 |
| 2015/04/20 | 3,571 | 3,599.5 | 3,553 | 3,570.5 | -61.5 | -1.7% | 4,201,000 |
| 2015/04/17 | 3,630 | 3,689 | 3,620.5 | 3,632 | -10 | -0.3% | 4,428,000 |
| 2015/04/16 | 3,588 | 3,648.5 | 3,585 | 3,642 | +32 | +0.9% | 3,836,000 |
| 2015/04/15 | 3,580 | 3,638 | 3,572 | 3,610 | +10 | +0.3% | 2,607,000 |
| 2015/04/14 | 3,602.5 | 3,638 | 3,560 | 3,600 | -20 | -0.6% | 3,163,000 |
| 2015/04/13 | 3,692.5 | 3,699.5 | 3,620 | 3,620 | -71 | -1.9% | 4,593,000 |
| 2015/04/10 | 3,720 | 3,734 | 3,686 | 3,691 | -41 | -1.1% | 4,620,000 |
| 2015/04/09 | 3,682 | 3,746 | 3,645.5 | 3,732 | +49.5 | +1.3% | 6,328,000 |
| 2015/04/08 | 3,700 | 3,728.5 | 3,662.5 | 3,682.5 | +4 | +0.1% | 4,500,000 |
| 2015/04/07 | 3,651.5 | 3,712 | 3,651 | 3,678.5 | +59 | +1.6% | 5,284,000 |
| 2015/04/06 | 3,619.5 | 3,634 | 3,595 | 3,619.5 | -42.5 | -1.2% | 2,294,000 |
| 2015/04/03 | 3,634.5 | 3,672 | 3,627 | 3,662 | +25.5 | +0.7% | 3,089,000 |
| 2015/04/02 | 3,601.5 | 3,659 | 3,593.5 | 3,636.5 | +58 | +1.6% | 4,733,000 |
| 2015/04/01 | 3,588 | 3,618 | 3,527 | 3,578.5 | +49 | +1.4% | 5,658,000 |
| 2015/03/31 | 3,650 | 3,698 | 3,529.5 | 3,529.5 | -78 | -2.2% | 6,136,000 |
| 2015/03/30 | 3,532 | 3,635 | 3,525 | 3,607.5 | +15.5 | +0.4% | 5,112,000 |
| 2015/03/27 | 3,572.5 | 3,621 | 3,536 | 3,592 | +4.5 | +0.1% | 4,894,000 |
| 2015/03/26 | 3,646.5 | 3,656.5 | 3,561 | 3,587.5 | -87 | -2.4% | 6,221,000 |
| 2015/03/25 | 3,600 | 3,676 | 3,597 | 3,674.5 | +116 | +3.3% | 9,318,000 |
| 2015/03/24 | 3,499.5 | 3,570 | 3,499.5 | 3,558.5 | +39.5 | +1.1% | 4,741,000 |
| 2015/03/23 | 3,563.5 | 3,599 | 3,517 | 3,519 | -34.5 | -1% | 4,572,000 |
| 2015/03/20 | 3,536.5 | 3,565.5 | 3,492.5 | 3,553.5 | -2.5 | -0.1% | 4,851,000 |
| 2015/03/19 | 3,530 | 3,568 | 3,512.5 | 3,556 | +35.5 | +1% | 5,353,000 |
| 2015/03/18 | 3,506.5 | 3,527 | 3,471 | 3,520.5 | +28 | +0.8% | 3,658,000 |
| 2015/03/17 | 3,514 | 3,530 | 3,455 | 3,492.5 | -24 | -0.7% | 4,554,000 |
| 2015/03/16 | 3,549.5 | 3,587.5 | 3,495.5 | 3,516.5 | -8 | -0.2% | 5,587,000 |
| 2015/03/13 | 3,450.5 | 3,555.5 | 3,440 | 3,524.5 | +131.5 | +3.9% | 13,960,000 |
| 2015/03/12 | 3,310 | 3,410 | 3,310 | 3,393 | +95 | +2.9% | 7,208,000 |
| 2015/03/11 | 3,277 | 3,333 | 3,270 | 3,298 | +9 | +0.3% | 6,684,000 |
| 2015/03/10 | 3,320 | 3,345.5 | 3,268 | 3,289 | +2.5 | +0.1% | 7,252,000 |
| 2015/03/09 | 3,277 | 3,295 | 3,251 | 3,286.5 | -26.5 | -0.8% | 5,502,000 |
| 2015/03/06 | 3,268.5 | 3,319 | 3,259 | 3,313 | +74 | +2.3% | 5,653,000 |
| 2015/03/05 | 3,244 | 3,265 | 3,204.5 | 3,239 | -20.5 | -0.6% | 4,568,000 |
| 2015/03/04 | 3,244 | 3,279 | 3,195.5 | 3,259.5 | -15 | -0.5% | 4,282,000 |
| 2015/03/03 | 3,323 | 3,323 | 3,262.5 | 3,274.5 | -3.5 | -0.1% | 2,687,000 |
| 2015/03/02 | 3,304 | 3,314.5 | 3,271 | 3,278 | -8.5 | -0.3% | 3,114,000 |
2501～
2550
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 | 140,400円 | +2.8% | -1.8% | 2.35% | 14.97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 | 288,100円 | +17.1% | +2.7% | 1.60% | 18.25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 | 572,600円 | +1.6% | +4.4% | 1.48% | 13.02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 | 151,800円 | +9.9% | +6.3% | 3.75% | 10.67倍 | 1.36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 | 1,592,500円 | +6.9% | -1.9% | 4.30% | 11.73倍 | 2.26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
