三菱地所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,179 | 3,216 | 3,171 | 3,201 | -1 | ±0% | 1,973,000 |
| 2025/08/21 | 3,191 | 3,209 | 3,170 | 3,202 | -16 | -0.5% | 2,430,500 |
| 2025/08/20 | 3,220 | 3,246 | 3,206 | 3,218 | +16 | +0.5% | 2,334,300 |
| 2025/08/19 | 3,156 | 3,234 | 3,154 | 3,202 | +46 | +1.5% | 3,538,600 |
| 2025/08/18 | 3,156 | 3,169 | 3,133 | 3,156 | -7 | -0.2% | 2,691,400 |
| 2025/08/15 | 3,150 | 3,172 | 3,125 | 3,163 | +41 | +1.3% | 3,394,100 |
| 2025/08/14 | 3,153 | 3,164 | 3,101 | 3,122 | -31 | -1% | 3,468,100 |
| 2025/08/13 | 3,148 | 3,175 | 3,135 | 3,153 | +5 | +0.2% | 3,644,800 |
| 2025/08/12 | 3,088 | 3,188 | 3,082 | 3,148 | +87 | +2.8% | 4,764,300 |
| 2025/08/08 | 3,040 | 3,062 | 2,985.5 | 3,061 | +61 | +2% | 4,934,800 |
| 2025/08/07 | 3,000 | 3,010 | 2,970.5 | 3,000 | +45.5 | +1.5% | 3,649,300 |
| 2025/08/06 | 2,905 | 2,971.5 | 2,894.5 | 2,954.5 | +67.5 | +2.3% | 3,527,800 |
| 2025/08/05 | 2,888.5 | 2,891.5 | 2,865 | 2,887 | -9 | -0.3% | 3,188,500 |
| 2025/08/04 | 2,850 | 2,896 | 2,820 | 2,896 | +22 | +0.8% | 3,407,900 |
| 2025/08/01 | 2,850 | 2,905 | 2,839 | 2,874 | +38 | +1.3% | 3,747,100 |
| 2025/07/31 | 2,818.5 | 2,840.5 | 2,813 | 2,836 | +17.5 | +0.6% | 3,239,500 |
| 2025/07/30 | 2,813.5 | 2,828.5 | 2,802.5 | 2,818.5 | +12.5 | +0.4% | 2,467,200 |
| 2025/07/29 | 2,794 | 2,811.5 | 2,788.5 | 2,806 | -12 | -0.4% | 2,028,400 |
| 2025/07/28 | 2,846 | 2,859.5 | 2,818 | 2,818 | -7 | -0.2% | 2,603,300 |
| 2025/07/25 | 2,851 | 2,858.5 | 2,809 | 2,825 | -11 | -0.4% | 3,210,100 |
| 2025/07/24 | 2,864 | 2,876 | 2,836 | 2,836 | -3 | -0.1% | 4,425,700 |
| 2025/07/23 | 2,775 | 2,849 | 2,768.5 | 2,839 | +109 | +4% | 5,691,000 |
| 2025/07/22 | 2,696.5 | 2,730 | 2,682 | 2,730 | +40.5 | +1.5% | 3,670,000 |
| 2025/07/18 | 2,706.5 | 2,726 | 2,643 | 2,689.5 | -17.5 | -0.6% | 4,092,600 |
| 2025/07/17 | 2,674.5 | 2,723.5 | 2,673 | 2,707 | +40.5 | +1.5% | 3,541,900 |
| 2025/07/16 | 2,694 | 2,696.5 | 2,646 | 2,666.5 | -33 | -1.2% | 3,152,300 |
| 2025/07/15 | 2,760 | 2,771.5 | 2,691.5 | 2,699.5 | -63.5 | -2.3% | 2,963,300 |
| 2025/07/14 | 2,729.5 | 2,769 | 2,715.5 | 2,763 | +34.5 | +1.3% | 2,264,400 |
| 2025/07/11 | 2,742.5 | 2,748.5 | 2,717 | 2,728.5 | +6 | +0.2% | 2,383,500 |
| 2025/07/10 | 2,750 | 2,763.5 | 2,701 | 2,722.5 | -15.5 | -0.6% | 3,234,000 |
| 2025/07/09 | 2,703 | 2,749.5 | 2,697.5 | 2,738 | +51.5 | +1.9% | 3,469,400 |
| 2025/07/08 | 2,690 | 2,693.5 | 2,662 | 2,686.5 | -13 | -0.5% | 4,105,100 |
| 2025/07/07 | 2,707.5 | 2,740 | 2,692 | 2,699.5 | +3 | +0.1% | 2,306,600 |
| 2025/07/04 | 2,726 | 2,751.5 | 2,696.5 | 2,696.5 | -37 | -1.4% | 2,769,500 |
| 2025/07/03 | 2,757.5 | 2,768 | 2,726 | 2,733.5 | -41.5 | -1.5% | 4,507,200 |
| 2025/07/02 | 2,734 | 2,780 | 2,730 | 2,775 | +62 | +2.3% | 3,656,000 |
| 2025/07/01 | 2,704.5 | 2,727 | 2,684.5 | 2,713 | +10 | +0.4% | 3,584,900 |
| 2025/06/30 | 2,711 | 2,734 | 2,690 | 2,703 | +12 | +0.4% | 3,332,000 |
| 2025/06/27 | 2,692.5 | 2,716 | 2,678.5 | 2,691 | +9 | +0.3% | 3,030,500 |
| 2025/06/26 | 2,640 | 2,684.5 | 2,637 | 2,682 | +29.5 | +1.1% | 3,968,100 |
| 2025/06/25 | 2,671 | 2,701.5 | 2,645 | 2,652.5 | -38.5 | -1.4% | 4,714,700 |
| 2025/06/24 | 2,791 | 2,798 | 2,685 | 2,691 | -88 | -3.2% | 3,223,500 |
| 2025/06/23 | 2,800 | 2,819 | 2,768.5 | 2,779 | -5.5 | -0.2% | 2,862,800 |
| 2025/06/20 | 2,762 | 2,788 | 2,742 | 2,784.5 | +12 | +0.4% | 8,694,500 |
| 2025/06/19 | 2,760.5 | 2,788 | 2,755 | 2,772.5 | +12 | +0.4% | 2,805,600 |
| 2025/06/18 | 2,715.5 | 2,766.5 | 2,706.5 | 2,760.5 | +39 | +1.4% | 3,410,600 |
| 2025/06/17 | 2,675.5 | 2,721.5 | 2,666.5 | 2,721.5 | +46 | +1.7% | 3,311,800 |
| 2025/06/16 | 2,671 | 2,696.5 | 2,668 | 2,675.5 | +9.5 | +0.4% | 2,631,900 |
| 2025/06/13 | 2,656.5 | 2,674.5 | 2,645 | 2,666 | +27 | +1% | 4,159,000 |
| 2025/06/12 | 2,662.5 | 2,686 | 2,623 | 2,639 | -21 | -0.8% | 5,988,900 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「菱地所」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 |
|---|---|---|---|---|---|---|---|---|
| 菱地所 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54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 |
| 三井不 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42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 |
| 住友不 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28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
