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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 3,234 | 3,255 | 3,144 | 3,155 | -74 | -2.3% | 3,480,000 |
| 2014/02/19 | 3,235 | 3,310 | 3,203 | 3,229 | -21 | -0.6% | 4,140,000 |
| 2014/02/18 | 3,166 | 3,267 | 3,091 | 3,250 | +104 | +3.3% | 5,268,000 |
| 2014/02/17 | 3,101 | 3,156 | 3,082 | 3,146 | +41 | +1.3% | 3,772,000 |
| 2014/02/14 | 3,174 | 3,174 | 2,995 | 3,105 | -89 | -2.8% | 9,276,000 |
| 2014/02/13 | 3,308 | 3,318 | 3,174 | 3,194 | -101 | -3.1% | 3,594,000 |
| 2014/02/12 | 3,342 | 3,353 | 3,286 | 3,295 | ±0 | ±0% | 2,577,000 |
| 2014/02/10 | 3,279 | 3,295 | 3,243 | 3,295 | +65 | +2% | 2,861,000 |
| 2014/02/07 | 3,210 | 3,234 | 3,190 | 3,230 | +73 | +2.3% | 3,097,000 |
| 2014/02/06 | 3,215 | 3,266 | 3,144 | 3,157 | -21 | -0.7% | 4,371,000 |
| 2014/02/05 | 3,173 | 3,210 | 3,133 | 3,178 | +75 | +2.4% | 4,103,000 |
| 2014/02/04 | 3,120 | 3,163 | 3,085 | 3,103 | -126 | -3.9% | 5,296,000 |
| 2014/02/03 | 3,256 | 3,315 | 3,223 | 3,229 | -60 | -1.8% | 4,456,000 |
| 2014/01/31 | 3,316 | 3,339 | 3,257 | 3,289 | -19 | -0.6% | 4,027,000 |
| 2014/01/30 | 3,386 | 3,400 | 3,252 | 3,308 | -170 | -4.9% | 6,356,000 |
| 2014/01/29 | 3,456 | 3,496 | 3,406 | 3,478 | +68 | +2% | 2,913,000 |
| 2014/01/28 | 3,397 | 3,464 | 3,367 | 3,410 | +24 | +0.7% | 4,046,000 |
| 2014/01/27 | 3,460 | 3,483 | 3,373 | 3,386 | -142 | -4% | 5,684,000 |
| 2014/01/24 | 3,546 | 3,547 | 3,502 | 3,528 | -65 | -1.8% | 5,249,000 |
| 2014/01/23 | 3,655 | 3,674 | 3,591 | 3,593 | -35 | -1% | 4,101,000 |
| 2014/01/22 | 3,605 | 3,644 | 3,567 | 3,628 | +23 | +0.6% | 3,681,000 |
| 2014/01/21 | 3,612 | 3,655 | 3,599 | 3,605 | +24 | +0.7% | 2,919,000 |
| 2014/01/20 | 3,639 | 3,640 | 3,560 | 3,581 | -47 | -1.3% | 2,355,000 |
| 2014/01/17 | 3,585 | 3,674 | 3,576 | 3,628 | +31 | +0.9% | 5,168,000 |
| 2014/01/16 | 3,640 | 3,671 | 3,591 | 3,597 | -41 | -1.1% | 3,201,000 |
| 2014/01/15 | 3,553 | 3,648 | 3,534 | 3,638 | +137 | +3.9% | 4,325,000 |
| 2014/01/14 | 3,530 | 3,553 | 3,485 | 3,501 | -114 | -3.2% | 5,094,000 |
| 2014/01/10 | 3,660 | 3,670 | 3,600 | 3,615 | -45 | -1.2% | 4,110,000 |
| 2014/01/09 | 3,700 | 3,750 | 3,650 | 3,660 | -35 | -0.9% | 3,742,000 |
| 2014/01/08 | 3,695 | 3,710 | 3,640 | 3,695 | +30 | +0.8% | 2,778,000 |
| 2014/01/07 | 3,680 | 3,690 | 3,610 | 3,665 | -40 | -1.1% | 3,110,000 |
| 2014/01/06 | 3,745 | 3,805 | 3,670 | 3,705 | -80 | -2.1% | 5,215,000 |
| 2013/12/30 | 3,750 | 3,830 | 3,730 | 3,785 | +75 | +2% | 4,041,000 |
| 2013/12/27 | 3,695 | 3,715 | 3,665 | 3,710 | +40 | +1.1% | 2,672,000 |
| 2013/12/26 | 3,625 | 3,700 | 3,610 | 3,670 | +50 | +1.4% | 2,819,000 |
| 2013/12/25 | 3,595 | 3,630 | 3,595 | 3,620 | +25 | +0.7% | 3,357,000 |
| 2013/12/24 | 3,615 | 3,625 | 3,580 | 3,595 | +5 | +0.1% | 3,322,000 |
| 2013/12/20 | 3,575 | 3,615 | 3,545 | 3,590 | +5 | +0.1% | 4,592,000 |
| 2013/12/19 | 3,510 | 3,590 | 3,490 | 3,585 | +135 | +3.9% | 7,546,000 |
| 2013/12/18 | 3,400 | 3,455 | 3,385 | 3,450 | +65 | +1.9% | 3,642,000 |
| 2013/12/17 | 3,420 | 3,425 | 3,370 | 3,385 | -5 | -0.1% | 2,610,000 |
| 2013/12/16 | 3,400 | 3,415 | 3,375 | 3,390 | -15 | -0.4% | 2,272,000 |
| 2013/12/13 | 3,410 | 3,440 | 3,375 | 3,405 | -15 | -0.4% | 7,659,000 |
| 2013/12/12 | 3,365 | 3,450 | 3,360 | 3,420 | +35 | +1% | 3,729,000 |
| 2013/12/11 | 3,410 | 3,430 | 3,370 | 3,385 | -30 | -0.9% | 1,985,000 |
| 2013/12/10 | 3,400 | 3,455 | 3,380 | 3,415 | +50 | +1.5% | 4,499,000 |
| 2013/12/09 | 3,400 | 3,410 | 3,350 | 3,365 | -5 | -0.1% | 3,509,000 |
| 2013/12/06 | 3,390 | 3,390 | 3,335 | 3,370 | +10 | +0.3% | 3,075,000 |
| 2013/12/05 | 3,285 | 3,385 | 3,285 | 3,360 | +5 | +0.1% | 4,369,000 |
| 2013/12/04 | 3,380 | 3,400 | 3,340 | 3,355 | -45 | -1.3% | 3,236,000 |
2801～
2850
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
