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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 3,460 | 3,460 | 3,385 | 3,400 | -40 | -1.2% | 3,279,000 |
| 2013/12/02 | 3,465 | 3,485 | 3,430 | 3,440 | -35 | -1% | 2,198,000 |
| 2013/11/29 | 3,490 | 3,490 | 3,445 | 3,475 | -35 | -1% | 3,581,000 |
| 2013/11/28 | 3,480 | 3,515 | 3,470 | 3,510 | +60 | +1.7% | 3,457,000 |
| 2013/11/27 | 3,410 | 3,490 | 3,405 | 3,450 | +50 | +1.5% | 3,659,000 |
| 2013/11/26 | 3,380 | 3,430 | 3,365 | 3,400 | ±0 | ±0% | 3,066,000 |
| 2013/11/25 | 3,415 | 3,415 | 3,375 | 3,400 | ±0 | ±0% | 3,061,000 |
| 2013/11/22 | 3,470 | 3,470 | 3,385 | 3,400 | -5 | -0.1% | 3,858,000 |
| 2013/11/21 | 3,440 | 3,445 | 3,400 | 3,405 | -35 | -1% | 4,236,000 |
| 2013/11/20 | 3,480 | 3,485 | 3,425 | 3,440 | -40 | -1.1% | 2,142,000 |
| 2013/11/19 | 3,475 | 3,495 | 3,460 | 3,480 | -15 | -0.4% | 2,520,000 |
| 2013/11/18 | 3,525 | 3,550 | 3,475 | 3,495 | ±0 | ±0% | 4,242,000 |
| 2013/11/15 | 3,475 | 3,525 | 3,455 | 3,495 | +65 | +1.9% | 6,881,000 |
| 2013/11/14 | 3,380 | 3,460 | 3,375 | 3,430 | +90 | +2.7% | 5,501,000 |
| 2013/11/13 | 3,365 | 3,405 | 3,320 | 3,340 | -10 | -0.3% | 4,025,000 |
| 2013/11/12 | 3,245 | 3,350 | 3,235 | 3,350 | +105 | +3.2% | 4,380,000 |
| 2013/11/11 | 3,275 | 3,280 | 3,225 | 3,245 | +50 | +1.6% | 2,966,000 |
| 2013/11/08 | 3,155 | 3,210 | 3,155 | 3,195 | -15 | -0.5% | 2,647,000 |
| 2013/11/07 | 3,235 | 3,255 | 3,205 | 3,210 | -15 | -0.5% | 2,691,000 |
| 2013/11/06 | 3,180 | 3,255 | 3,180 | 3,225 | +15 | +0.5% | 2,447,000 |
| 2013/11/05 | 3,240 | 3,250 | 3,195 | 3,210 | ±0 | ±0% | 2,618,000 |
| 2013/11/01 | 3,265 | 3,285 | 3,190 | 3,210 | -25 | -0.8% | 3,157,000 |
| 2013/10/31 | 3,295 | 3,330 | 3,235 | 3,235 | -70 | -2.1% | 3,242,000 |
| 2013/10/30 | 3,300 | 3,330 | 3,290 | 3,305 | +40 | +1.2% | 3,182,000 |
| 2013/10/29 | 3,245 | 3,280 | 3,230 | 3,265 | -20 | -0.6% | 2,718,000 |
| 2013/10/28 | 3,270 | 3,295 | 3,235 | 3,285 | +45 | +1.4% | 2,751,000 |
| 2013/10/25 | 3,355 | 3,355 | 3,235 | 3,240 | -90 | -2.7% | 4,052,000 |
| 2013/10/24 | 3,310 | 3,340 | 3,265 | 3,330 | +5 | +0.2% | 3,207,000 |
| 2013/10/23 | 3,435 | 3,445 | 3,320 | 3,325 | -75 | -2.2% | 4,018,000 |
| 2013/10/22 | 3,425 | 3,440 | 3,370 | 3,400 | -25 | -0.7% | 2,852,000 |
| 2013/10/21 | 3,385 | 3,440 | 3,380 | 3,425 | +45 | +1.3% | 3,439,000 |
| 2013/10/18 | 3,345 | 3,400 | 3,345 | 3,380 | +35 | +1% | 2,937,000 |
| 2013/10/17 | 3,355 | 3,375 | 3,305 | 3,345 | +15 | +0.5% | 2,310,000 |
| 2013/10/16 | 3,310 | 3,345 | 3,310 | 3,330 | +5 | +0.2% | 2,215,000 |
| 2013/10/15 | 3,385 | 3,400 | 3,310 | 3,325 | -65 | -1.9% | 4,083,000 |
| 2013/10/11 | 3,420 | 3,430 | 3,370 | 3,390 | +30 | +0.9% | 4,380,000 |
| 2013/10/10 | 3,340 | 3,370 | 3,280 | 3,360 | +60 | +1.8% | 4,476,000 |
| 2013/10/09 | 3,120 | 3,310 | 3,120 | 3,300 | +135 | +4.3% | 4,279,000 |
| 2013/10/08 | 3,095 | 3,175 | 3,075 | 3,165 | +25 | +0.8% | 3,192,000 |
| 2013/10/07 | 3,185 | 3,200 | 3,130 | 3,140 | -65 | -2% | 3,424,000 |
| 2013/10/04 | 3,205 | 3,240 | 3,110 | 3,205 | -20 | -0.6% | 4,798,000 |
| 2013/10/03 | 3,225 | 3,250 | 3,195 | 3,225 | -20 | -0.6% | 3,002,000 |
| 2013/10/02 | 3,315 | 3,340 | 3,225 | 3,245 | -80 | -2.4% | 3,510,000 |
| 2013/10/01 | 3,345 | 3,345 | 3,300 | 3,325 | +30 | +0.9% | 2,904,000 |
| 2013/09/30 | 3,315 | 3,355 | 3,295 | 3,295 | -105 | -3.1% | 3,139,000 |
| 2013/09/27 | 3,395 | 3,425 | 3,375 | 3,400 | +10 | +0.3% | 2,587,000 |
| 2013/09/26 | 3,280 | 3,395 | 3,280 | 3,390 | +40 | +1.2% | 2,969,000 |
| 2013/09/25 | 3,400 | 3,405 | 3,335 | 3,350 | -70 | -2% | 4,950,000 |
| 2013/09/24 | 3,465 | 3,490 | 3,405 | 3,420 | -85 | -2.4% | 5,153,000 |
| 2013/09/20 | 3,530 | 3,545 | 3,495 | 3,505 | -40 | -1.1% | 4,563,000 |
2851～
2900
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
