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 |
|---|---|---|---|---|---|---|---|
| 2012/02/08 | 1,296 | 1,298 | 1,273 | 1,287 | -2 | -0.2% | 4,500,000 |
| 2012/02/07 | 1,280 | 1,292 | 1,266 | 1,289 | +13 | +1% | 2,849,000 |
| 2012/02/06 | 1,293 | 1,300 | 1,270 | 1,276 | -4 | -0.3% | 3,714,000 |
| 2012/02/03 | 1,293 | 1,293 | 1,274 | 1,280 | -4 | -0.3% | 2,711,000 |
| 2012/02/02 | 1,281 | 1,300 | 1,275 | 1,284 | +16 | +1.3% | 3,014,000 |
| 2012/02/01 | 1,254 | 1,278 | 1,253 | 1,268 | +15 | +1.2% | 4,181,000 |
| 2012/01/31 | 1,278 | 1,285 | 1,249 | 1,253 | -26 | -2% | 4,514,000 |
| 2012/01/30 | 1,278 | 1,286 | 1,273 | 1,279 | -6 | -0.5% | 2,913,000 |
| 2012/01/27 | 1,271 | 1,285 | 1,262 | 1,285 | +2 | +0.2% | 4,855,000 |
| 2012/01/26 | 1,280 | 1,299 | 1,278 | 1,283 | +8 | +0.6% | 3,761,000 |
| 2012/01/25 | 1,280 | 1,284 | 1,265 | 1,275 | +2 | +0.2% | 3,351,000 |
| 2012/01/24 | 1,291 | 1,298 | 1,253 | 1,273 | -12 | -0.9% | 4,186,000 |
| 2012/01/23 | 1,258 | 1,287 | 1,252 | 1,285 | +27 | +2.1% | 5,625,000 |
| 2012/01/20 | 1,205 | 1,259 | 1,203 | 1,258 | +82 | +7% | 8,327,000 |
| 2012/01/19 | 1,156 | 1,183 | 1,152 | 1,176 | +19 | +1.6% | 3,185,000 |
| 2012/01/18 | 1,156 | 1,167 | 1,140 | 1,157 | -3 | -0.3% | 3,500,000 |
| 2012/01/17 | 1,136 | 1,160 | 1,127 | 1,160 | +32 | +2.8% | 2,938,000 |
| 2012/01/16 | 1,141 | 1,142 | 1,118 | 1,128 | -31 | -2.7% | 3,364,000 |
| 2012/01/13 | 1,141 | 1,161 | 1,136 | 1,159 | +25 | +2.2% | 5,617,000 |
| 2012/01/12 | 1,136 | 1,140 | 1,124 | 1,134 | +2 | +0.2% | 3,352,000 |
| 2012/01/11 | 1,130 | 1,145 | 1,126 | 1,132 | +4 | +0.4% | 2,768,000 |
| 2012/01/10 | 1,143 | 1,152 | 1,126 | 1,128 | -11 | -1% | 2,335,000 |
| 2012/01/06 | 1,143 | 1,149 | 1,130 | 1,139 | -7 | -0.6% | 2,769,000 |
| 2012/01/05 | 1,156 | 1,160 | 1,145 | 1,146 | -20 | -1.7% | 2,768,000 |
| 2012/01/04 | 1,152 | 1,170 | 1,138 | 1,166 | +44 | +3.9% | 4,441,000 |
| 2011/12/30 | 1,110 | 1,123 | 1,102 | 1,122 | +14 | +1.3% | 2,914,000 |
| 2011/12/29 | 1,106 | 1,113 | 1,094 | 1,108 | -11 | -1% | 3,922,000 |
| 2011/12/28 | 1,134 | 1,136 | 1,109 | 1,119 | -14 | -1.2% | 3,234,000 |
| 2011/12/27 | 1,136 | 1,142 | 1,126 | 1,133 | -14 | -1.2% | 2,147,000 |
| 2011/12/26 | 1,163 | 1,163 | 1,144 | 1,147 | -6 | -0.5% | 1,313,000 |
| 2011/12/22 | 1,149 | 1,162 | 1,131 | 1,153 | +10 | +0.9% | 2,984,000 |
| 2011/12/21 | 1,153 | 1,159 | 1,140 | 1,143 | +7 | +0.6% | 2,388,000 |
| 2011/12/20 | 1,133 | 1,142 | 1,129 | 1,136 | +4 | +0.4% | 2,033,000 |
| 2011/12/19 | 1,141 | 1,142 | 1,127 | 1,132 | -20 | -1.7% | 3,177,000 |
| 2011/12/16 | 1,161 | 1,165 | 1,151 | 1,152 | -8 | -0.7% | 2,703,000 |
| 2011/12/15 | 1,175 | 1,175 | 1,157 | 1,160 | -26 | -2.2% | 4,337,000 |
| 2011/12/14 | 1,195 | 1,202 | 1,184 | 1,186 | -14 | -1.2% | 3,684,000 |
| 2011/12/13 | 1,196 | 1,214 | 1,191 | 1,200 | -20 | -1.6% | 3,727,000 |
| 2011/12/12 | 1,210 | 1,227 | 1,202 | 1,220 | +28 | +2.3% | 2,933,000 |
| 2011/12/09 | 1,195 | 1,203 | 1,191 | 1,192 | -44 | -3.6% | 7,562,000 |
| 2011/12/08 | 1,226 | 1,244 | 1,220 | 1,236 | -2 | -0.2% | 2,288,000 |
| 2011/12/07 | 1,234 | 1,240 | 1,220 | 1,238 | +14 | +1.1% | 2,430,000 |
| 2011/12/06 | 1,233 | 1,244 | 1,219 | 1,224 | -19 | -1.5% | 2,367,000 |
| 2011/12/05 | 1,254 | 1,256 | 1,233 | 1,243 | -1 | -0.1% | 2,718,000 |
| 2011/12/02 | 1,240 | 1,244 | 1,231 | 1,244 | +6 | +0.5% | 2,742,000 |
| 2011/12/01 | 1,258 | 1,263 | 1,228 | 1,238 | +20 | +1.6% | 3,235,000 |
| 2011/11/30 | 1,197 | 1,219 | 1,188 | 1,218 | ±0 | ±0% | 3,823,000 |
| 2011/11/29 | 1,215 | 1,220 | 1,187 | 1,218 | +18 | +1.5% | 1,976,000 |
| 2011/11/28 | 1,200 | 1,208 | 1,186 | 1,200 | +8 | +0.7% | 2,633,000 |
| 2011/11/25 | 1,170 | 1,202 | 1,165 | 1,192 | +17 | +1.4% | 2,937,000 |
3301～
3350
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
