地主の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,858 | 1,867 | 1,848 | 1,867 | +13 | +0.7% | 47,100 |
| 2022/03/28 | 1,850 | 1,860 | 1,839 | 1,854 | +4 | +0.2% | 25,500 |
| 2022/03/25 | 1,853 | 1,860 | 1,845 | 1,850 | +1 | +0.1% | 34,300 |
| 2022/03/24 | 1,840 | 1,852 | 1,835 | 1,849 | -4 | -0.2% | 23,000 |
| 2022/03/23 | 1,841 | 1,854 | 1,834 | 1,853 | +27 | +1.5% | 54,600 |
| 2022/03/22 | 1,820 | 1,832 | 1,811 | 1,826 | +6 | +0.3% | 41,500 |
| 2022/03/18 | 1,800 | 1,820 | 1,800 | 1,820 | +21 | +1.2% | 29,100 |
| 2022/03/17 | 1,796 | 1,800 | 1,786 | 1,799 | +10 | +0.6% | 25,500 |
| 2022/03/16 | 1,795 | 1,795 | 1,772 | 1,789 | +5 | +0.3% | 22,300 |
| 2022/03/15 | 1,772 | 1,791 | 1,770 | 1,784 | +12 | +0.7% | 20,800 |
| 2022/03/14 | 1,780 | 1,798 | 1,772 | 1,772 | -9 | -0.5% | 17,300 |
| 2022/03/11 | 1,769 | 1,788 | 1,766 | 1,781 | +2 | +0.1% | 29,500 |
| 2022/03/10 | 1,751 | 1,780 | 1,750 | 1,779 | +51 | +3% | 35,200 |
| 2022/03/09 | 1,737 | 1,745 | 1,724 | 1,728 | -9 | -0.5% | 25,200 |
| 2022/03/08 | 1,750 | 1,778 | 1,728 | 1,737 | -52 | -2.9% | 38,000 |
| 2022/03/07 | 1,793 | 1,796 | 1,777 | 1,789 | -28 | -1.5% | 31,600 |
| 2022/03/04 | 1,815 | 1,817 | 1,803 | 1,817 | +3 | +0.2% | 30,900 |
| 2022/03/03 | 1,810 | 1,820 | 1,802 | 1,814 | +17 | +0.9% | 29,900 |
| 2022/03/02 | 1,814 | 1,814 | 1,791 | 1,797 | -21 | -1.2% | 33,500 |
| 2022/03/01 | 1,800 | 1,823 | 1,797 | 1,818 | +24 | +1.3% | 57,400 |
| 2022/02/28 | 1,770 | 1,798 | 1,770 | 1,794 | +28 | +1.6% | 31,600 |
| 2022/02/25 | 1,745 | 1,766 | 1,734 | 1,766 | +22 | +1.3% | 30,500 |
| 2022/02/24 | 1,756 | 1,765 | 1,730 | 1,744 | -17 | -1% | 37,600 |
| 2022/02/22 | 1,780 | 1,780 | 1,758 | 1,761 | -22 | -1.2% | 31,700 |
| 2022/02/21 | 1,770 | 1,787 | 1,770 | 1,783 | -12 | -0.7% | 20,400 |
| 2022/02/18 | 1,756 | 1,800 | 1,754 | 1,795 | -1 | -0.1% | 41,700 |
| 2022/02/17 | 1,794 | 1,797 | 1,777 | 1,796 | +2 | +0.1% | 45,400 |
| 2022/02/16 | 1,777 | 1,794 | 1,771 | 1,794 | +37 | +2.1% | 57,600 |
| 2022/02/15 | 1,744 | 1,768 | 1,740 | 1,757 | +12 | +0.7% | 43,900 |
| 2022/02/14 | 1,750 | 1,758 | 1,739 | 1,745 | -8 | -0.5% | 31,100 |
| 2022/02/10 | 1,757 | 1,761 | 1,737 | 1,753 | -4 | -0.2% | 20,200 |
| 2022/02/09 | 1,752 | 1,758 | 1,740 | 1,757 | +5 | +0.3% | 21,900 |
| 2022/02/08 | 1,750 | 1,759 | 1,748 | 1,752 | -1 | -0.1% | 18,800 |
| 2022/02/07 | 1,749 | 1,755 | 1,741 | 1,753 | +6 | +0.3% | 24,200 |
| 2022/02/04 | 1,739 | 1,751 | 1,724 | 1,747 | +8 | +0.5% | 24,000 |
| 2022/02/03 | 1,743 | 1,753 | 1,736 | 1,739 | -5 | -0.3% | 26,500 |
| 2022/02/02 | 1,715 | 1,745 | 1,712 | 1,744 | +30 | +1.8% | 40,300 |
| 2022/02/01 | 1,699 | 1,715 | 1,690 | 1,714 | +10 | +0.6% | 32,500 |
| 2022/01/31 | 1,692 | 1,709 | 1,692 | 1,704 | +10 | +0.6% | 16,700 |
| 2022/01/28 | 1,700 | 1,702 | 1,689 | 1,694 | +14 | +0.8% | 29,700 |
| 2022/01/27 | 1,705 | 1,712 | 1,667 | 1,680 | -20 | -1.2% | 40,700 |
| 2022/01/26 | 1,693 | 1,703 | 1,685 | 1,700 | +2 | +0.1% | 24,900 |
| 2022/01/25 | 1,701 | 1,701 | 1,678 | 1,698 | -7 | -0.4% | 32,300 |
| 2022/01/24 | 1,666 | 1,705 | 1,665 | 1,705 | +12 | +0.7% | 27,700 |
| 2022/01/21 | 1,665 | 1,693 | 1,651 | 1,693 | +21 | +1.3% | 38,400 |
| 2022/01/20 | 1,652 | 1,674 | 1,645 | 1,672 | +20 | +1.2% | 45,800 |
| 2022/01/19 | 1,678 | 1,679 | 1,652 | 1,652 | -33 | -2% | 63,000 |
| 2022/01/18 | 1,691 | 1,698 | 1,681 | 1,685 | -4 | -0.2% | 23,600 |
| 2022/01/17 | 1,704 | 1,720 | 1,687 | 1,689 | -13 | -0.8% | 21,700 |
| 2022/01/14 | 1,700 | 1,703 | 1,682 | 1,702 | +1 | +0.1% | 57,000 |
751～
800
件表示中 / 4267件
類似銘柄と比較する
現在ご覧いただいている「地 主」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 |
|---|---|---|---|---|---|---|---|---|
| 地 主 | 200,500円 | +22.7% | -3.2% | 4.99% | 6.80倍 | 0.93倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| ＬＡＨＤ | 706,000円 | +14.1% | +8.1% | 4.67% | 8.53倍 | 2.42倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| フージャース | 118,500円 | +12.3% | +5.3% | 4.89% | 8.26倍 | 1.12倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ＦＪネクストＨＤ | 117,800円 | +2.6% | -20.5% | 4.24% | 7.71倍 | 0.55倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| コスモスイニシア | 120,100円 | +7.6% | +16.7% | 2.41% | 7.83倍 | 0.84倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
市場注目の銘柄
チャート関連のコラム
