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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 3,475 | 3,510 | 3,443 | 3,473 | +13 | +0.4% | 5,550,000 |
| 2014/07/15 | 3,387 | 3,477 | 3,383 | 3,460 | +97 | +2.9% | 6,761,000 |
| 2014/07/14 | 3,353 | 3,370 | 3,324 | 3,363 | -1 | ±0% | 4,150,000 |
| 2014/07/11 | 3,350 | 3,385 | 3,349 | 3,364 | -18 | -0.5% | 3,587,000 |
| 2014/07/10 | 3,400 | 3,436 | 3,365 | 3,382 | -2 | -0.1% | 4,230,000 |
| 2014/07/09 | 3,351 | 3,387 | 3,348 | 3,384 | -6 | -0.2% | 3,953,000 |
| 2014/07/08 | 3,398 | 3,410 | 3,367 | 3,390 | -26 | -0.8% | 3,572,000 |
| 2014/07/07 | 3,446 | 3,452 | 3,414 | 3,416 | -48 | -1.4% | 3,190,000 |
| 2014/07/04 | 3,450 | 3,464 | 3,432 | 3,464 | +33 | +1% | 7,082,000 |
| 2014/07/03 | 3,444 | 3,450 | 3,424 | 3,431 | -14 | -0.4% | 3,691,000 |
| 2014/07/02 | 3,436 | 3,445 | 3,405 | 3,445 | +26 | +0.8% | 8,286,000 |
| 2014/07/01 | 3,432 | 3,440 | 3,406 | 3,419 | +3 | +0.1% | 5,590,000 |
| 2014/06/30 | 3,448 | 3,448 | 3,381 | 3,416 | +11 | +0.3% | 5,449,000 |
| 2014/06/27 | 3,440 | 3,440 | 3,375 | 3,405 | -27 | -0.8% | 6,257,000 |
| 2014/06/26 | 3,445 | 3,464 | 3,419 | 3,432 | -7 | -0.2% | 5,809,000 |
| 2014/06/25 | 3,421 | 3,473 | 3,411 | 3,439 | -12 | -0.3% | 8,629,000 |
| 2014/06/24 | 3,420 | 3,451 | 3,385 | 3,451 | -68 | -1.9% | 41,375,000 |
| 2014/06/23 | 3,490 | 3,529 | 3,473 | 3,519 | -7 | -0.2% | 12,216,000 |
| 2014/06/20 | 3,470 | 3,535 | 3,461 | 3,526 | +56 | +1.6% | 9,044,000 |
| 2014/06/19 | 3,390 | 3,476 | 3,376 | 3,470 | +69 | +2% | 9,678,000 |
| 2014/06/18 | 3,387 | 3,408 | 3,346 | 3,401 | +14 | +0.4% | 8,867,000 |
| 2014/06/17 | 3,300 | 3,403 | 3,266 | 3,387 | +151 | +4.7% | 23,318,000 |
| 2014/06/16 | 3,280 | 3,350 | 3,236 | 3,236 | -74 | -2.2% | 12,012,000 |
| 2014/06/13 | 3,220 | 3,319 | 3,217 | 3,310 | +34 | +1% | 9,064,000 |
| 2014/06/12 | 3,298 | 3,300 | 3,263 | 3,276 | -68 | -2% | 5,522,000 |
| 2014/06/11 | 3,380 | 3,380 | 3,333 | 3,344 | -51 | -1.5% | 5,547,000 |
| 2014/06/10 | 3,397 | 3,415 | 3,385 | 3,395 | +5 | +0.1% | 4,280,000 |
| 2014/06/09 | 3,375 | 3,397 | 3,365 | 3,390 | +40 | +1.2% | 5,335,000 |
| 2014/06/06 | 3,350 | 3,366 | 3,337 | 3,350 | +8 | +0.2% | 4,507,000 |
| 2014/06/05 | 3,342 | 3,363 | 3,313 | 3,342 | +4 | +0.1% | 3,580,000 |
| 2014/06/04 | 3,360 | 3,363 | 3,312 | 3,338 | -30 | -0.9% | 2,797,000 |
| 2014/06/03 | 3,385 | 3,414 | 3,352 | 3,368 | +26 | +0.8% | 5,017,000 |
| 2014/06/02 | 3,259 | 3,355 | 3,258 | 3,342 | +121 | +3.8% | 6,160,000 |
| 2014/05/30 | 3,206 | 3,239 | 3,200 | 3,221 | +28 | +0.9% | 7,050,000 |
| 2014/05/29 | 3,182 | 3,203 | 3,162 | 3,193 | +11 | +0.3% | 5,125,000 |
| 2014/05/28 | 3,140 | 3,193 | 3,105 | 3,182 | -158 | -4.7% | 16,967,000 |
| 2014/05/27 | 3,282 | 3,369 | 3,282 | 3,340 | +25 | +0.8% | 3,497,000 |
| 2014/05/26 | 3,336 | 3,338 | 3,288 | 3,315 | +28 | +0.9% | 2,646,000 |
| 2014/05/23 | 3,304 | 3,341 | 3,282 | 3,287 | +56 | +1.7% | 5,519,000 |
| 2014/05/22 | 3,200 | 3,257 | 3,160 | 3,231 | +39 | +1.2% | 3,938,000 |
| 2014/05/21 | 3,230 | 3,240 | 3,179 | 3,192 | -80 | -2.4% | 4,734,000 |
| 2014/05/20 | 3,252 | 3,306 | 3,252 | 3,272 | +20 | +0.6% | 3,797,000 |
| 2014/05/19 | 3,310 | 3,312 | 3,247 | 3,252 | -58 | -1.8% | 4,019,000 |
| 2014/05/16 | 3,313 | 3,337 | 3,273 | 3,310 | -72 | -2.1% | 4,771,000 |
| 2014/05/15 | 3,300 | 3,386 | 3,274 | 3,382 | +76 | +2.3% | 6,050,000 |
| 2014/05/14 | 3,273 | 3,314 | 3,246 | 3,306 | +33 | +1% | 4,381,000 |
| 2014/05/13 | 3,273 | 3,318 | 3,257 | 3,273 | +138 | +4.4% | 6,290,000 |
| 2014/05/12 | 3,139 | 3,150 | 3,109 | 3,135 | -10 | -0.3% | 2,751,000 |
| 2014/05/09 | 3,086 | 3,162 | 3,085 | 3,145 | +46 | +1.5% | 3,529,000 |
| 2014/05/08 | 3,100 | 3,179 | 3,095 | 3,099 | +20 | +0.6% | 4,362,000 |
2701～
2750
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
