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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,692 | 1,717 | 1,685 | 1,717 | +16 | +0.9% | 275,300 |
| 2016/09/26 | 1,731 | 1,735 | 1,697 | 1,701 | -38 | -2.2% | 79,900 |
| 2016/09/23 | 1,756 | 1,774 | 1,732 | 1,739 | -12 | -0.7% | 106,700 |
| 2016/09/21 | 1,700 | 1,753 | 1,697 | 1,751 | +46 | +2.7% | 123,200 |
| 2016/09/20 | 1,677 | 1,708 | 1,671 | 1,705 | +25 | +1.5% | 88,900 |
| 2016/09/16 | 1,673 | 1,690 | 1,659 | 1,680 | +7 | +0.4% | 61,800 |
| 2016/09/15 | 1,666 | 1,686 | 1,660 | 1,673 | -1 | -0.1% | 68,600 |
| 2016/09/14 | 1,665 | 1,695 | 1,664 | 1,674 | +1 | +0.1% | 47,400 |
| 2016/09/13 | 1,679 | 1,690 | 1,667 | 1,673 | -4 | -0.2% | 51,200 |
| 2016/09/12 | 1,673 | 1,705 | 1,669 | 1,677 | -28 | -1.6% | 65,100 |
| 2016/09/09 | 1,671 | 1,708 | 1,670 | 1,705 | +19 | +1.1% | 85,600 |
| 2016/09/08 | 1,684 | 1,693 | 1,668 | 1,686 | +2 | +0.1% | 59,600 |
| 2016/09/07 | 1,631 | 1,686 | 1,624 | 1,684 | +47 | +2.9% | 85,200 |
| 2016/09/06 | 1,651 | 1,660 | 1,624 | 1,637 | -9 | -0.5% | 68,300 |
| 2016/09/05 | 1,675 | 1,686 | 1,640 | 1,646 | -9 | -0.5% | 68,300 |
| 2016/09/02 | 1,720 | 1,722 | 1,647 | 1,655 | -12 | -0.7% | 138,800 |
| 2016/09/01 | 1,622 | 1,667 | 1,620 | 1,667 | +43 | +2.6% | 96,600 |
| 2016/08/31 | 1,616 | 1,632 | 1,605 | 1,624 | +22 | +1.4% | 67,700 |
| 2016/08/30 | 1,587 | 1,617 | 1,587 | 1,602 | +3 | +0.2% | 37,400 |
| 2016/08/29 | 1,578 | 1,612 | 1,578 | 1,599 | +21 | +1.3% | 56,700 |
| 2016/08/26 | 1,575 | 1,578 | 1,541 | 1,578 | -8 | -0.5% | 72,200 |
| 2016/08/25 | 1,615 | 1,615 | 1,581 | 1,586 | +3 | +0.2% | 32,800 |
| 2016/08/24 | 1,625 | 1,625 | 1,581 | 1,583 | -20 | -1.2% | 47,100 |
| 2016/08/23 | 1,614 | 1,637 | 1,595 | 1,603 | -8 | -0.5% | 68,200 |
| 2016/08/22 | 1,575 | 1,615 | 1,575 | 1,611 | +35 | +2.2% | 55,600 |
| 2016/08/19 | 1,541 | 1,593 | 1,541 | 1,576 | +28 | +1.8% | 79,600 |
| 2016/08/18 | 1,542 | 1,590 | 1,518 | 1,548 | -15 | -1% | 74,300 |
| 2016/08/17 | 1,610 | 1,634 | 1,550 | 1,563 | -71 | -4.3% | 111,800 |
| 2016/08/16 | 1,637 | 1,687 | 1,621 | 1,634 | +17 | +1.1% | 207,700 |
| 2016/08/15 | 1,581 | 1,620 | 1,562 | 1,617 | +37 | +2.3% | 122,200 |
| 2016/08/12 | 1,442 | 1,595 | 1,442 | 1,580 | +144 | +10% | 286,100 |
| 2016/08/10 | 1,475 | 1,476 | 1,436 | 1,436 | -47 | -3.2% | 154,600 |
| 2016/08/09 | 1,511 | 1,511 | 1,482 | 1,483 | -28 | -1.9% | 62,300 |
| 2016/08/08 | 1,479 | 1,518 | 1,479 | 1,511 | +52 | +3.6% | 77,100 |
| 2016/08/05 | 1,445 | 1,480 | 1,444 | 1,459 | +14 | +1% | 55,500 |
| 2016/08/04 | 1,462 | 1,477 | 1,433 | 1,445 | -22 | -1.5% | 105,000 |
| 2016/08/03 | 1,488 | 1,489 | 1,461 | 1,467 | -30 | -2% | 62,600 |
| 2016/08/02 | 1,490 | 1,505 | 1,482 | 1,497 | -1 | -0.1% | 41,600 |
| 2016/08/01 | 1,529 | 1,529 | 1,491 | 1,498 | -31 | -2% | 63,500 |
| 2016/07/29 | 1,493 | 1,540 | 1,465 | 1,529 | +34 | +2.3% | 123,100 |
| 2016/07/28 | 1,511 | 1,519 | 1,487 | 1,495 | -31 | -2% | 103,400 |
| 2016/07/27 | 1,516 | 1,535 | 1,511 | 1,526 | +4 | +0.3% | 107,500 |
| 2016/07/26 | 1,530 | 1,537 | 1,503 | 1,522 | -24 | -1.6% | 65,300 |
| 2016/07/25 | 1,538 | 1,557 | 1,537 | 1,546 | +10 | +0.7% | 74,700 |
| 2016/07/22 | 1,530 | 1,544 | 1,520 | 1,536 | +5 | +0.3% | 49,700 |
| 2016/07/21 | 1,555 | 1,560 | 1,522 | 1,531 | -7 | -0.5% | 79,700 |
| 2016/07/20 | 1,538 | 1,544 | 1,515 | 1,538 | -27 | -1.7% | 109,400 |
| 2016/07/19 | 1,519 | 1,580 | 1,506 | 1,565 | +47 | +3.1% | 161,700 |
| 2016/07/15 | 1,511 | 1,529 | 1,499 | 1,518 | +11 | +0.7% | 104,700 |
| 2016/07/14 | 1,504 | 1,525 | 1,495 | 1,507 | +9 | +0.6% | 126,000 |
2151～
2200
件表示中 / 4325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 | 229,000円 | +22.7% | -3.2% | 4.37% | 7.76倍 | 1.06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 |
| 三交ＧＨＤ | 48,800円 | +3.0% | -1.3% | 3.28% | 8.29倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ＳＲＥＨＤ | 307,500円 | +31.1% | +25.7% | 0.59% | 22.30倍 | 3.63倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| アズーム | 811,000円 | +18.6% | +36.3% | 1.48% | 30.47倍 | 11.37倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| 宮越ＨＤ | 121,800円 | -38.8% | -56.5% | 0.00% | 286.59倍 | 1.85倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
