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 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 1,763 | 1,765 | 1,705 | 1,709 | -36 | -2.1% | 4,393,000 |
| 2012/11/22 | 1,744 | 1,749 | 1,720 | 1,745 | +8 | +0.5% | 4,355,000 |
| 2012/11/21 | 1,786 | 1,789 | 1,727 | 1,737 | -41 | -2.3% | 4,773,000 |
| 2012/11/20 | 1,780 | 1,798 | 1,763 | 1,778 | -8 | -0.4% | 3,958,000 |
| 2012/11/19 | 1,774 | 1,795 | 1,765 | 1,786 | +29 | +1.7% | 4,767,000 |
| 2012/11/16 | 1,739 | 1,758 | 1,720 | 1,757 | +40 | +2.3% | 6,057,000 |
| 2012/11/15 | 1,701 | 1,723 | 1,690 | 1,717 | +69 | +4.2% | 5,658,000 |
| 2012/11/14 | 1,621 | 1,652 | 1,617 | 1,648 | +28 | +1.7% | 2,930,000 |
| 2012/11/13 | 1,626 | 1,637 | 1,602 | 1,620 | +3 | +0.2% | 3,200,000 |
| 2012/11/12 | 1,655 | 1,662 | 1,613 | 1,617 | -55 | -3.3% | 4,912,000 |
| 2012/11/09 | 1,650 | 1,678 | 1,641 | 1,672 | -7 | -0.4% | 3,373,000 |
| 2012/11/08 | 1,700 | 1,703 | 1,674 | 1,679 | -45 | -2.6% | 4,470,000 |
| 2012/11/07 | 1,717 | 1,724 | 1,701 | 1,724 | +10 | +0.6% | 3,483,000 |
| 2012/11/06 | 1,714 | 1,714 | 1,702 | 1,714 | +4 | +0.2% | 3,120,000 |
| 2012/11/05 | 1,699 | 1,717 | 1,698 | 1,710 | -7 | -0.4% | 2,864,000 |
| 2012/11/02 | 1,693 | 1,728 | 1,693 | 1,717 | +65 | +3.9% | 6,607,000 |
| 2012/11/01 | 1,634 | 1,652 | 1,622 | 1,652 | +39 | +2.4% | 2,870,000 |
| 2012/10/31 | 1,615 | 1,624 | 1,603 | 1,613 | +13 | +0.8% | 4,022,000 |
| 2012/10/30 | 1,646 | 1,652 | 1,597 | 1,600 | -41 | -2.5% | 5,444,000 |
| 2012/10/29 | 1,627 | 1,645 | 1,626 | 1,641 | +24 | +1.5% | 3,142,000 |
| 2012/10/26 | 1,648 | 1,653 | 1,615 | 1,617 | -25 | -1.5% | 3,354,000 |
| 2012/10/25 | 1,645 | 1,650 | 1,627 | 1,642 | +3 | +0.2% | 2,458,000 |
| 2012/10/24 | 1,620 | 1,663 | 1,618 | 1,639 | -6 | -0.4% | 4,046,000 |
| 2012/10/23 | 1,661 | 1,669 | 1,629 | 1,645 | -6 | -0.4% | 2,590,000 |
| 2012/10/22 | 1,622 | 1,655 | 1,617 | 1,651 | +7 | +0.4% | 2,811,000 |
| 2012/10/19 | 1,626 | 1,649 | 1,625 | 1,644 | +3 | +0.2% | 3,129,000 |
| 2012/10/18 | 1,640 | 1,658 | 1,635 | 1,641 | +27 | +1.7% | 4,160,000 |
| 2012/10/17 | 1,587 | 1,624 | 1,587 | 1,614 | +29 | +1.8% | 3,881,000 |
| 2012/10/16 | 1,581 | 1,592 | 1,577 | 1,585 | +5 | +0.3% | 4,576,000 |
| 2012/10/15 | 1,580 | 1,583 | 1,557 | 1,580 | -8 | -0.5% | 3,962,000 |
| 2012/10/12 | 1,569 | 1,599 | 1,562 | 1,588 | +50 | +3.3% | 5,509,000 |
| 2012/10/11 | 1,539 | 1,560 | 1,518 | 1,538 | -32 | -2% | 4,967,000 |
| 2012/10/10 | 1,562 | 1,583 | 1,556 | 1,570 | -14 | -0.9% | 3,393,000 |
| 2012/10/09 | 1,599 | 1,613 | 1,581 | 1,584 | -3 | -0.2% | 4,531,000 |
| 2012/10/05 | 1,579 | 1,590 | 1,552 | 1,587 | +19 | +1.2% | 4,172,000 |
| 2012/10/04 | 1,561 | 1,577 | 1,555 | 1,568 | +29 | +1.9% | 4,606,000 |
| 2012/10/03 | 1,518 | 1,552 | 1,516 | 1,539 | +24 | +1.6% | 2,900,000 |
| 2012/10/02 | 1,526 | 1,539 | 1,512 | 1,515 | -16 | -1% | 2,937,000 |
| 2012/10/01 | 1,552 | 1,553 | 1,520 | 1,531 | -32 | -2% | 3,152,000 |
| 2012/09/28 | 1,596 | 1,606 | 1,558 | 1,563 | -28 | -1.8% | 5,253,000 |
| 2012/09/27 | 1,558 | 1,593 | 1,535 | 1,591 | +7 | +0.4% | 4,185,000 |
| 2012/09/26 | 1,589 | 1,619 | 1,581 | 1,584 | -31 | -1.9% | 4,478,000 |
| 2012/09/25 | 1,614 | 1,622 | 1,603 | 1,615 | ±0 | ±0% | 6,220,000 |
| 2012/09/24 | 1,589 | 1,615 | 1,579 | 1,615 | +31 | +2% | 3,817,000 |
| 2012/09/21 | 1,584 | 1,599 | 1,583 | 1,584 | +2 | +0.1% | 3,455,000 |
| 2012/09/20 | 1,603 | 1,607 | 1,577 | 1,582 | -29 | -1.8% | 4,596,000 |
| 2012/09/19 | 1,593 | 1,622 | 1,581 | 1,611 | +14 | +0.9% | 6,244,000 |
| 2012/09/18 | 1,592 | 1,603 | 1,578 | 1,597 | -6 | -0.4% | 5,930,000 |
| 2012/09/14 | 1,557 | 1,611 | 1,554 | 1,603 | +83 | +5.5% | 8,909,000 |
| 2012/09/13 | 1,517 | 1,530 | 1,502 | 1,520 | -11 | -0.7% | 2,186,000 |
3101～
3150
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
