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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 3,228 | 3,267.5 | 3,218.5 | 3,225.5 | -75.5 | -2.3% | 6,173,000 |
| 2014/12/10 | 3,341 | 3,386 | 3,272 | 3,301 | -71 | -2.1% | 4,896,000 |
| 2014/12/09 | 3,350 | 3,375.5 | 3,332 | 3,372 | -7 | -0.2% | 3,806,000 |
| 2014/12/08 | 3,409.5 | 3,423.5 | 3,369 | 3,379 | -16 | -0.5% | 4,024,000 |
| 2014/12/05 | 3,390 | 3,407.5 | 3,373.5 | 3,395 | +25.5 | +0.8% | 5,009,000 |
| 2014/12/04 | 3,404 | 3,405.5 | 3,365 | 3,369.5 | -43.5 | -1.3% | 5,282,000 |
| 2014/12/03 | 3,446.5 | 3,449.5 | 3,400.5 | 3,413 | -5 | -0.1% | 3,966,000 |
| 2014/12/02 | 3,402 | 3,435 | 3,377 | 3,418 | -12 | -0.3% | 5,244,000 |
| 2014/12/01 | 3,425 | 3,496.5 | 3,421 | 3,430 | -0.5 | ±0% | 4,249,000 |
| 2014/11/28 | 3,422.5 | 3,455 | 3,401.5 | 3,430.5 | +40 | +1.2% | 4,512,000 |
| 2014/11/27 | 3,451.5 | 3,467.5 | 3,385.5 | 3,390.5 | -69.5 | -2% | 6,238,000 |
| 2014/11/26 | 3,494 | 3,522.5 | 3,455 | 3,460 | -66 | -1.9% | 6,401,000 |
| 2014/11/25 | 3,600 | 3,600 | 3,502 | 3,526 | -32.5 | -0.9% | 7,611,000 |
| 2014/11/21 | 3,540 | 3,559 | 3,522 | 3,558.5 | +17 | +0.5% | 4,887,000 |
| 2014/11/20 | 3,611.5 | 3,614.5 | 3,540 | 3,541.5 | -62 | -1.7% | 4,920,000 |
| 2014/11/19 | 3,610 | 3,630 | 3,579 | 3,603.5 | +33 | +0.9% | 4,360,000 |
| 2014/11/18 | 3,600 | 3,625 | 3,550 | 3,570.5 | +6 | +0.2% | 5,179,000 |
| 2014/11/17 | 3,609 | 3,619.5 | 3,546 | 3,564.5 | -75.5 | -2.1% | 6,655,000 |
| 2014/11/14 | 3,619 | 3,644 | 3,559.5 | 3,640 | +78 | +2.2% | 9,561,000 |
| 2014/11/13 | 3,507.5 | 3,575.5 | 3,502 | 3,562 | -15 | -0.4% | 6,542,000 |
| 2014/11/12 | 3,530 | 3,645.5 | 3,527 | 3,577 | +94.5 | +2.7% | 12,554,000 |
| 2014/11/11 | 3,458.5 | 3,500 | 3,422 | 3,482.5 | +59 | +1.7% | 7,439,000 |
| 2014/11/10 | 3,341.5 | 3,434.5 | 3,330 | 3,423.5 | +37.5 | +1.1% | 4,497,000 |
| 2014/11/07 | 3,481.5 | 3,494 | 3,382.5 | 3,386 | -25.5 | -0.7% | 7,130,000 |
| 2014/11/06 | 3,525 | 3,538 | 3,400 | 3,411.5 | -128.5 | -3.6% | 8,440,000 |
| 2014/11/05 | 3,567 | 3,611 | 3,516 | 3,540 | -80.5 | -2.2% | 9,103,000 |
| 2014/11/04 | 3,700 | 3,809.5 | 3,588.5 | 3,620.5 | +113 | +3.2% | 19,531,000 |
| 2014/10/31 | 3,247 | 3,549 | 3,226.5 | 3,507.5 | +286 | +8.9% | 16,831,000 |
| 2014/10/30 | 3,161 | 3,246 | 3,150 | 3,221.5 | +91.5 | +2.9% | 7,382,000 |
| 2014/10/29 | 3,080 | 3,135.5 | 3,072.5 | 3,130 | +62 | +2% | 4,284,000 |
| 2014/10/28 | 3,056 | 3,087 | 3,042.5 | 3,068 | +12 | +0.4% | 2,595,000 |
| 2014/10/27 | 3,029.5 | 3,073 | 3,021 | 3,056 | +48 | +1.6% | 3,080,000 |
| 2014/10/24 | 3,038 | 3,044 | 3,000 | 3,008 | +10 | +0.3% | 3,471,000 |
| 2014/10/23 | 2,957 | 3,018.5 | 2,950.5 | 2,998 | -1.5 | -0.1% | 3,704,000 |
| 2014/10/22 | 2,963 | 3,027 | 2,961 | 2,999.5 | +66 | +2.2% | 4,386,000 |
| 2014/10/21 | 2,980 | 2,998 | 2,916 | 2,933.5 | -27 | -0.9% | 4,291,000 |
| 2014/10/20 | 2,958.5 | 2,983.5 | 2,933 | 2,960.5 | +81.5 | +2.8% | 5,598,000 |
| 2014/10/17 | 2,880 | 2,911.5 | 2,861.5 | 2,879 | -13 | -0.4% | 5,009,000 |
| 2014/10/16 | 2,911 | 2,912.5 | 2,854.5 | 2,892 | -65.5 | -2.2% | 5,613,000 |
| 2014/10/15 | 2,950 | 2,980 | 2,930 | 2,957.5 | +17.5 | +0.6% | 4,131,000 |
| 2014/10/14 | 2,941 | 2,964 | 2,919.5 | 2,940 | -101.5 | -3.3% | 7,002,000 |
| 2014/10/10 | 3,010 | 3,062 | 3,004.5 | 3,041.5 | -33.5 | -1.1% | 5,917,000 |
| 2014/10/09 | 3,095 | 3,142 | 3,070 | 3,075 | -4 | -0.1% | 4,586,000 |
| 2014/10/08 | 3,081 | 3,089.5 | 3,040 | 3,079 | -39.5 | -1.3% | 5,254,000 |
| 2014/10/07 | 3,121.5 | 3,194 | 3,106 | 3,118.5 | +12 | +0.4% | 5,665,000 |
| 2014/10/06 | 3,135 | 3,146.5 | 3,079.5 | 3,106.5 | +5.5 | +0.2% | 6,079,000 |
| 2014/10/03 | 3,150 | 3,179 | 3,090 | 3,101 | -58 | -1.8% | 6,602,000 |
| 2014/10/02 | 3,263.5 | 3,269 | 3,153 | 3,159 | -160.5 | -4.8% | 7,613,000 |
| 2014/10/01 | 3,374 | 3,377 | 3,316.5 | 3,319.5 | -40 | -1.2% | 3,907,000 |
| 2014/09/30 | 3,368 | 3,368 | 3,308.5 | 3,359.5 | -9 | -0.3% | 4,096,000 |
2601～
2650
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
