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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 3,480 | 3,545 | 3,470 | 3,545 | +120 | +3.5% | 5,048,000 |
| 2013/09/18 | 3,425 | 3,440 | 3,405 | 3,425 | +25 | +0.7% | 2,636,000 |
| 2013/09/17 | 3,425 | 3,440 | 3,380 | 3,400 | -25 | -0.7% | 2,981,000 |
| 2013/09/13 | 3,435 | 3,465 | 3,400 | 3,425 | -10 | -0.3% | 5,374,000 |
| 2013/09/12 | 3,495 | 3,495 | 3,400 | 3,435 | -65 | -1.9% | 4,414,000 |
| 2013/09/11 | 3,535 | 3,550 | 3,475 | 3,500 | -15 | -0.4% | 4,002,000 |
| 2013/09/10 | 3,500 | 3,550 | 3,410 | 3,515 | +85 | +2.5% | 6,171,000 |
| 2013/09/09 | 3,575 | 3,595 | 3,385 | 3,430 | +205 | +6.4% | 8,997,000 |
| 2013/09/06 | 3,310 | 3,320 | 3,190 | 3,225 | -80 | -2.4% | 5,377,000 |
| 2013/09/05 | 3,310 | 3,340 | 3,270 | 3,305 | +15 | +0.5% | 4,432,000 |
| 2013/09/04 | 3,215 | 3,300 | 3,205 | 3,290 | +60 | +1.9% | 3,276,000 |
| 2013/09/03 | 3,260 | 3,270 | 3,185 | 3,230 | +45 | +1.4% | 4,438,000 |
| 2013/09/02 | 3,120 | 3,210 | 3,115 | 3,185 | +80 | +2.6% | 3,690,000 |
| 2013/08/30 | 3,170 | 3,170 | 3,085 | 3,105 | -15 | -0.5% | 3,814,000 |
| 2013/08/29 | 3,100 | 3,145 | 3,080 | 3,120 | +40 | +1.3% | 3,209,000 |
| 2013/08/28 | 3,020 | 3,095 | 3,020 | 3,080 | -35 | -1.1% | 2,833,000 |
| 2013/08/27 | 3,140 | 3,160 | 3,095 | 3,115 | -25 | -0.8% | 2,498,000 |
| 2013/08/26 | 3,140 | 3,185 | 3,130 | 3,140 | +30 | +1% | 2,718,000 |
| 2013/08/23 | 3,105 | 3,150 | 3,075 | 3,110 | +95 | +3.2% | 3,602,000 |
| 2013/08/22 | 2,995 | 3,055 | 2,967 | 3,015 | -20 | -0.7% | 3,023,000 |
| 2013/08/21 | 3,030 | 3,075 | 2,982 | 3,035 | +25 | +0.8% | 3,486,000 |
| 2013/08/20 | 3,010 | 3,105 | 2,995 | 3,010 | -25 | -0.8% | 3,854,000 |
| 2013/08/19 | 3,000 | 3,035 | 2,974 | 3,035 | +25 | +0.8% | 2,459,000 |
| 2013/08/16 | 2,947 | 3,040 | 2,945 | 3,010 | ±0 | ±0% | 3,870,000 |
| 2013/08/15 | 3,045 | 3,070 | 3,000 | 3,010 | -105 | -3.4% | 2,643,000 |
| 2013/08/14 | 3,080 | 3,125 | 3,030 | 3,115 | +70 | +2.3% | 3,095,000 |
| 2013/08/13 | 3,015 | 3,060 | 2,991 | 3,045 | +66 | +2.2% | 3,550,000 |
| 2013/08/12 | 3,020 | 3,035 | 2,944 | 2,979 | -111 | -3.6% | 5,383,000 |
| 2013/08/09 | 3,130 | 3,145 | 3,080 | 3,090 | -45 | -1.4% | 3,599,000 |
| 2013/08/08 | 3,150 | 3,230 | 3,065 | 3,135 | +45 | +1.5% | 6,645,000 |
| 2013/08/07 | 3,165 | 3,200 | 3,085 | 3,090 | -145 | -4.5% | 4,367,000 |
| 2013/08/06 | 3,145 | 3,240 | 3,130 | 3,235 | +90 | +2.9% | 3,674,000 |
| 2013/08/05 | 3,150 | 3,190 | 3,130 | 3,145 | -35 | -1.1% | 2,728,000 |
| 2013/08/02 | 3,145 | 3,195 | 3,125 | 3,180 | +105 | +3.4% | 4,057,000 |
| 2013/08/01 | 2,980 | 3,090 | 2,950 | 3,075 | +112 | +3.8% | 3,455,000 |
| 2013/07/31 | 2,960 | 3,040 | 2,924 | 2,963 | -37 | -1.2% | 5,865,000 |
| 2013/07/30 | 2,913 | 3,050 | 2,913 | 3,000 | +54 | +1.8% | 6,982,000 |
| 2013/07/29 | 2,927 | 2,978 | 2,918 | 2,946 | -84 | -2.8% | 4,834,000 |
| 2013/07/26 | 3,040 | 3,095 | 3,015 | 3,030 | -95 | -3% | 3,607,000 |
| 2013/07/25 | 3,225 | 3,230 | 3,115 | 3,125 | -85 | -2.6% | 2,718,000 |
| 2013/07/24 | 3,230 | 3,245 | 3,190 | 3,210 | -30 | -0.9% | 1,759,000 |
| 2013/07/23 | 3,215 | 3,260 | 3,210 | 3,240 | +10 | +0.3% | 3,121,000 |
| 2013/07/22 | 3,240 | 3,240 | 3,195 | 3,230 | +25 | +0.8% | 2,667,000 |
| 2013/07/19 | 3,200 | 3,250 | 3,150 | 3,205 | +15 | +0.5% | 4,645,000 |
| 2013/07/18 | 3,200 | 3,200 | 3,160 | 3,190 | -15 | -0.5% | 3,073,000 |
| 2013/07/17 | 3,180 | 3,215 | 3,170 | 3,205 | -15 | -0.5% | 3,495,000 |
| 2013/07/16 | 3,210 | 3,240 | 3,190 | 3,220 | +15 | +0.5% | 2,945,000 |
| 2013/07/12 | 3,215 | 3,230 | 3,175 | 3,205 | -20 | -0.6% | 3,926,000 |
| 2013/07/11 | 3,135 | 3,245 | 3,105 | 3,225 | +40 | +1.3% | 5,770,000 |
| 2013/07/10 | 3,180 | 3,210 | 3,145 | 3,185 | -10 | -0.3% | 4,391,000 |
2901～
2950
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
