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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 3,150 | 3,220 | 3,135 | 3,195 | +115 | +3.7% | 5,306,000 |
| 2013/07/08 | 3,225 | 3,225 | 3,070 | 3,080 | -120 | -3.8% | 4,599,000 |
| 2013/07/05 | 3,190 | 3,200 | 3,130 | 3,200 | +35 | +1.1% | 4,181,000 |
| 2013/07/04 | 3,080 | 3,180 | 3,070 | 3,165 | +50 | +1.6% | 5,212,000 |
| 2013/07/03 | 3,045 | 3,115 | 2,995 | 3,115 | +85 | +2.8% | 6,475,000 |
| 2013/07/02 | 3,025 | 3,075 | 2,970 | 3,030 | +101 | +3.4% | 7,336,000 |
| 2013/07/01 | 2,954 | 2,958 | 2,876 | 2,929 | +12 | +0.4% | 5,144,000 |
| 2013/06/28 | 2,850 | 2,963 | 2,828 | 2,917 | +129 | +4.6% | 10,782,000 |
| 2013/06/27 | 2,602 | 2,790 | 2,592 | 2,788 | +245 | +9.6% | 9,998,000 |
| 2013/06/26 | 2,610 | 2,641 | 2,542 | 2,543 | +4 | +0.2% | 6,333,000 |
| 2013/06/25 | 2,550 | 2,580 | 2,486 | 2,539 | -32 | -1.2% | 6,730,000 |
| 2013/06/24 | 2,584 | 2,650 | 2,569 | 2,571 | -5 | -0.2% | 6,168,000 |
| 2013/06/21 | 2,500 | 2,631 | 2,468 | 2,576 | -55 | -2.1% | 9,493,000 |
| 2013/06/20 | 2,700 | 2,716 | 2,617 | 2,631 | -105 | -3.8% | 7,254,000 |
| 2013/06/19 | 2,778 | 2,807 | 2,705 | 2,736 | +5 | +0.2% | 5,746,000 |
| 2013/06/18 | 2,737 | 2,832 | 2,712 | 2,731 | ±0 | ±0% | 6,548,000 |
| 2013/06/17 | 2,681 | 2,742 | 2,627 | 2,731 | -16 | -0.6% | 8,121,000 |
| 2013/06/14 | 2,750 | 2,827 | 2,701 | 2,747 | +137 | +5.2% | 13,114,000 |
| 2013/06/13 | 2,682 | 2,685 | 2,590 | 2,610 | -129 | -4.7% | 9,177,000 |
| 2013/06/12 | 2,761 | 2,777 | 2,659 | 2,739 | -71 | -2.5% | 8,498,000 |
| 2013/06/11 | 2,898 | 2,928 | 2,776 | 2,810 | -120 | -4.1% | 9,144,000 |
| 2013/06/10 | 2,990 | 2,998 | 2,883 | 2,930 | +58 | +2% | 7,482,000 |
| 2013/06/07 | 2,732 | 2,970 | 2,721 | 2,872 | +129 | +4.7% | 15,794,000 |
| 2013/06/06 | 2,719 | 2,907 | 2,715 | 2,743 | -26 | -0.9% | 11,755,000 |
| 2013/06/05 | 2,944 | 2,960 | 2,743 | 2,769 | -114 | -4% | 10,721,000 |
| 2013/06/04 | 2,703 | 2,919 | 2,682 | 2,883 | +173 | +6.4% | 11,609,000 |
| 2013/06/03 | 2,815 | 2,858 | 2,677 | 2,710 | -153 | -5.3% | 8,448,000 |
| 2013/05/31 | 2,893 | 2,967 | 2,839 | 2,863 | +41 | +1.5% | 9,842,000 |
| 2013/05/30 | 2,930 | 2,930 | 2,787 | 2,822 | -163 | -5.5% | 9,506,000 |
| 2013/05/29 | 3,100 | 3,105 | 2,931 | 2,985 | +1 | ±0% | 7,237,000 |
| 2013/05/28 | 2,959 | 3,020 | 2,861 | 2,984 | +10 | +0.3% | 9,161,000 |
| 2013/05/27 | 2,900 | 3,025 | 2,877 | 2,974 | -16 | -0.5% | 9,177,000 |
| 2013/05/24 | 3,050 | 3,130 | 2,879 | 2,990 | +34 | +1.2% | 13,151,000 |
| 2013/05/23 | 3,220 | 3,235 | 2,930 | 2,956 | -314 | -9.6% | 11,479,000 |
| 2013/05/22 | 3,200 | 3,360 | 3,180 | 3,270 | +30 | +0.9% | 7,292,000 |
| 2013/05/21 | 3,320 | 3,335 | 3,225 | 3,240 | -100 | -3% | 5,812,000 |
| 2013/05/20 | 3,430 | 3,440 | 3,285 | 3,340 | -70 | -2.1% | 4,767,000 |
| 2013/05/17 | 3,360 | 3,435 | 3,315 | 3,410 | +80 | +2.4% | 7,881,000 |
| 2013/05/16 | 3,320 | 3,430 | 3,225 | 3,330 | +80 | +2.5% | 10,076,000 |
| 2013/05/15 | 3,310 | 3,360 | 3,135 | 3,250 | -50 | -1.5% | 11,136,000 |
| 2013/05/14 | 3,485 | 3,485 | 3,280 | 3,300 | -135 | -3.9% | 7,776,000 |
| 2013/05/13 | 3,445 | 3,510 | 3,355 | 3,435 | -15 | -0.4% | 7,646,000 |
| 2013/05/10 | 3,375 | 3,530 | 3,350 | 3,450 | +235 | +7.3% | 11,989,000 |
| 2013/05/09 | 3,290 | 3,335 | 3,185 | 3,215 | -100 | -3% | 6,484,000 |
| 2013/05/08 | 3,370 | 3,410 | 3,290 | 3,315 | -110 | -3.2% | 5,500,000 |
| 2013/05/07 | 3,445 | 3,450 | 3,395 | 3,425 | +85 | +2.5% | 4,754,000 |
| 2013/05/02 | 3,370 | 3,390 | 3,290 | 3,340 | -25 | -0.7% | 3,353,000 |
| 2013/05/01 | 3,310 | 3,405 | 3,265 | 3,365 | +55 | +1.7% | 5,774,000 |
| 2013/04/30 | 3,295 | 3,390 | 3,285 | 3,310 | +10 | +0.3% | 5,022,000 |
| 2013/04/26 | 3,380 | 3,380 | 3,290 | 3,300 | -80 | -2.4% | 4,938,000 |
2951～
3000
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
