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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 3,361 | 3,365 | 3,266 | 3,286.5 | -80 | -2.4% | 8,709,000 |
| 2015/02/26 | 3,342.5 | 3,378 | 3,329 | 3,366.5 | +33 | +1% | 4,077,000 |
| 2015/02/25 | 3,359 | 3,369 | 3,321 | 3,333.5 | -13.5 | -0.4% | 4,111,000 |
| 2015/02/24 | 3,333 | 3,353.5 | 3,315.5 | 3,347 | -20 | -0.6% | 4,362,000 |
| 2015/02/23 | 3,383 | 3,405 | 3,321 | 3,367 | -8 | -0.2% | 3,864,000 |
| 2015/02/20 | 3,384.5 | 3,389.5 | 3,337 | 3,375 | -1 | ±0% | 3,434,000 |
| 2015/02/19 | 3,323 | 3,391 | 3,314 | 3,376 | +53 | +1.6% | 5,601,000 |
| 2015/02/18 | 3,333 | 3,333.5 | 3,300.5 | 3,323 | +36.5 | +1.1% | 4,983,000 |
| 2015/02/17 | 3,295.5 | 3,319 | 3,272.5 | 3,286.5 | -19.5 | -0.6% | 3,504,000 |
| 2015/02/16 | 3,333.5 | 3,344 | 3,284 | 3,306 | +6 | +0.2% | 4,719,000 |
| 2015/02/13 | 3,238.5 | 3,309 | 3,225 | 3,300 | +69 | +2.1% | 9,351,000 |
| 2015/02/12 | 3,206.5 | 3,276.5 | 3,183.5 | 3,231 | +94.5 | +3% | 8,677,000 |
| 2015/02/10 | 3,110 | 3,136.5 | 3,085.5 | 3,136.5 | +10.5 | +0.3% | 3,796,000 |
| 2015/02/09 | 3,192.5 | 3,213 | 3,103.5 | 3,126 | -11.5 | -0.4% | 5,735,000 |
| 2015/02/06 | 3,099.5 | 3,153.5 | 3,099 | 3,137.5 | +83 | +2.7% | 6,567,000 |
| 2015/02/05 | 3,004.5 | 3,115 | 2,980 | 3,054.5 | +24.5 | +0.8% | 6,021,000 |
| 2015/02/04 | 2,965 | 3,060 | 2,961 | 3,030 | +65 | +2.2% | 4,949,000 |
| 2015/02/03 | 2,985.5 | 3,001 | 2,951 | 2,965 | -43.5 | -1.4% | 4,069,000 |
| 2015/02/02 | 2,998.5 | 3,017.5 | 2,975.5 | 3,008.5 | +8 | +0.3% | 4,158,000 |
| 2015/01/30 | 3,072 | 3,078 | 3,000.5 | 3,000.5 | -37 | -1.2% | 5,528,000 |
| 2015/01/29 | 3,075 | 3,089 | 3,018 | 3,037.5 | -72.5 | -2.3% | 5,920,000 |
| 2015/01/28 | 3,091 | 3,128 | 3,067 | 3,110 | -9 | -0.3% | 4,184,000 |
| 2015/01/27 | 3,084.5 | 3,131 | 3,079 | 3,119 | +40 | +1.3% | 3,142,000 |
| 2015/01/26 | 3,080 | 3,114 | 3,068.5 | 3,079 | -42 | -1.3% | 3,110,000 |
| 2015/01/23 | 3,121.5 | 3,143.5 | 3,105.5 | 3,121 | +29.5 | +1% | 3,602,000 |
| 2015/01/22 | 3,123.5 | 3,123.5 | 3,065 | 3,091.5 | -18.5 | -0.6% | 4,019,000 |
| 2015/01/21 | 3,154 | 3,154 | 3,082.5 | 3,110 | -2.5 | -0.1% | 4,741,000 |
| 2015/01/20 | 3,100 | 3,123 | 3,085 | 3,112.5 | +25 | +0.8% | 5,077,000 |
| 2015/01/19 | 3,137.5 | 3,143 | 3,063.5 | 3,087.5 | -14 | -0.5% | 3,469,000 |
| 2015/01/16 | 3,071 | 3,102.5 | 3,046 | 3,101.5 | ±0 | ±0% | 7,500,000 |
| 2015/01/15 | 3,062.5 | 3,110.5 | 3,045 | 3,101.5 | +26.5 | +0.9% | 4,485,000 |
| 2015/01/14 | 3,143.5 | 3,158.5 | 3,071.5 | 3,075 | -74.5 | -2.4% | 4,021,000 |
| 2015/01/13 | 3,102 | 3,149.5 | 3,078.5 | 3,149.5 | +10 | +0.3% | 3,853,000 |
| 2015/01/09 | 3,161.5 | 3,174 | 3,115.5 | 3,139.5 | +10.5 | +0.3% | 4,340,000 |
| 2015/01/08 | 3,133 | 3,176 | 3,115.5 | 3,129 | +21 | +0.7% | 5,712,000 |
| 2015/01/07 | 3,110 | 3,153 | 3,100 | 3,108 | -24 | -0.8% | 5,780,000 |
| 2015/01/06 | 3,124 | 3,173.5 | 3,117 | 3,132 | -85.5 | -2.7% | 6,387,000 |
| 2015/01/05 | 3,226 | 3,269 | 3,186 | 3,217.5 | -37.5 | -1.2% | 3,938,000 |
| 2014/12/30 | 3,301 | 3,301 | 3,254 | 3,255 | -35 | -1.1% | 3,686,000 |
| 2014/12/29 | 3,296 | 3,322 | 3,242.5 | 3,290 | -21.5 | -0.6% | 3,574,000 |
| 2014/12/26 | 3,270 | 3,333 | 3,269 | 3,311.5 | +19 | +0.6% | 2,821,000 |
| 2014/12/25 | 3,300 | 3,315.5 | 3,268 | 3,292.5 | -8.5 | -0.3% | 2,272,000 |
| 2014/12/24 | 3,354.5 | 3,366.5 | 3,293.5 | 3,301 | -22.5 | -0.7% | 5,164,000 |
| 2014/12/22 | 3,275 | 3,347 | 3,260 | 3,323.5 | +68.5 | +2.1% | 6,733,000 |
| 2014/12/19 | 3,180 | 3,280.5 | 3,173 | 3,255 | +138.5 | +4.4% | 8,202,000 |
| 2014/12/18 | 3,132.5 | 3,166 | 3,105 | 3,116.5 | +51 | +1.7% | 7,007,000 |
| 2014/12/17 | 3,051.5 | 3,091 | 3,021.5 | 3,065.5 | -21 | -0.7% | 7,429,000 |
| 2014/12/16 | 3,120 | 3,135.5 | 3,070 | 3,086.5 | -80 | -2.5% | 7,709,000 |
| 2014/12/15 | 3,204.5 | 3,232.5 | 3,163 | 3,166.5 | -82.5 | -2.5% | 4,814,000 |
| 2014/12/12 | 3,209 | 3,274 | 3,204 | 3,249 | +23.5 | +0.7% | 9,939,000 |
2551～
2600
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 | 140,800円 | +2.8% | -1.8% | 2.34% | 15.01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 | 289,600円 | +17.1% | +2.7% | 1.59% | 18.35倍 | 1.40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 | 572,700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 | 150,800円 | +9.9% | +6.3% | 3.78% | 10.60倍 | 1.35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 | 1,581,000円 | +6.9% | -1.9% | 4.33% | 11.65倍 | 2.24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
