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 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 3,253 | 3,300 | 3,226 | 3,277 | +24 | +0.7% | 9,949,200 |
| 2025/10/29 | 3,336 | 3,345 | 3,237 | 3,253 | -89 | -2.7% | 2,543,900 |
| 2025/10/28 | 3,377 | 3,385 | 3,342 | 3,342 | -35 | -1% | 1,918,600 |
| 2025/10/27 | 3,378 | 3,388 | 3,327 | 3,377 | +39 | +1.2% | 3,118,200 |
| 2025/10/24 | 3,368 | 3,378 | 3,325 | 3,338 | -33 | -1% | 2,320,500 |
| 2025/10/23 | 3,354 | 3,403 | 3,337 | 3,371 | +17 | +0.5% | 2,733,200 |
| 2025/10/22 | 3,353 | 3,376 | 3,319 | 3,354 | +33 | +1% | 2,150,400 |
| 2025/10/21 | 3,395 | 3,401 | 3,321 | 3,321 | -45 | -1.3% | 3,232,000 |
| 2025/10/20 | 3,348 | 3,392 | 3,322 | 3,366 | +45 | +1.4% | 3,222,000 |
| 2025/10/17 | 3,313 | 3,338 | 3,303 | 3,321 | -20 | -0.6% | 2,721,500 |
| 2025/10/16 | 3,341 | 3,363 | 3,330 | 3,341 | +44 | +1.3% | 2,473,400 |
| 2025/10/15 | 3,279 | 3,310 | 3,276 | 3,297 | +21 | +0.6% | 2,909,500 |
| 2025/10/14 | 3,267 | 3,311 | 3,240 | 3,276 | -35 | -1.1% | 3,947,800 |
| 2025/10/10 | 3,370 | 3,374 | 3,305 | 3,311 | -82 | -2.4% | 2,979,000 |
| 2025/10/09 | 3,400 | 3,415 | 3,382 | 3,393 | +5 | +0.1% | 2,476,700 |
| 2025/10/08 | 3,423 | 3,459 | 3,386 | 3,388 | -32 | -0.9% | 3,520,300 |
| 2025/10/07 | 3,440 | 3,492 | 3,418 | 3,420 | -20 | -0.6% | 4,522,600 |
| 2025/10/06 | 3,426 | 3,472 | 3,405 | 3,440 | +158 | +4.8% | 5,349,600 |
| 2025/10/03 | 3,214 | 3,295 | 3,210 | 3,282 | +43 | +1.3% | 2,439,100 |
| 2025/10/02 | 3,280 | 3,297 | 3,217 | 3,239 | -53 | -1.6% | 3,681,300 |
| 2025/10/01 | 3,370 | 3,376 | 3,275 | 3,292 | -111 | -3.3% | 3,616,100 |
| 2025/09/30 | 3,390 | 3,410 | 3,346 | 3,403 | +27 | +0.8% | 3,145,900 |
| 2025/09/29 | 3,402 | 3,411 | 3,355 | 3,376 | -49 | -1.4% | 2,202,800 |
| 2025/09/26 | 3,386 | 3,462 | 3,372 | 3,425 | +77 | +2.3% | 3,835,200 |
| 2025/09/25 | 3,390 | 3,402 | 3,331 | 3,348 | -9 | -0.3% | 2,714,600 |
| 2025/09/24 | 3,335 | 3,360 | 3,306 | 3,357 | +9 | +0.3% | 2,565,800 |
| 2025/09/22 | 3,380 | 3,382 | 3,333 | 3,348 | -9 | -0.3% | 1,860,700 |
| 2025/09/19 | 3,380 | 3,412 | 3,334 | 3,357 | -30 | -0.9% | 6,935,500 |
| 2025/09/18 | 3,354 | 3,427 | 3,343 | 3,387 | +29 | +0.9% | 2,704,700 |
| 2025/09/17 | 3,367 | 3,371 | 3,325 | 3,358 | +1 | ±0% | 2,459,900 |
| 2025/09/16 | 3,360 | 3,392 | 3,350 | 3,357 | -14 | -0.4% | 2,142,900 |
| 2025/09/12 | 3,383 | 3,402 | 3,354 | 3,371 | +33 | +1% | 2,794,700 |
| 2025/09/11 | 3,341 | 3,371 | 3,318 | 3,338 | -8 | -0.2% | 2,366,600 |
| 2025/09/10 | 3,326 | 3,369 | 3,321 | 3,346 | -6 | -0.2% | 2,437,700 |
| 2025/09/09 | 3,355 | 3,407 | 3,347 | 3,352 | -3 | -0.1% | 3,410,600 |
| 2025/09/08 | 3,254 | 3,366 | 3,246 | 3,355 | +135 | +4.2% | 3,837,200 |
| 2025/09/05 | 3,213 | 3,241 | 3,203 | 3,220 | +20 | +0.6% | 2,199,900 |
| 2025/09/04 | 3,159 | 3,200 | 3,147 | 3,200 | +41 | +1.3% | 2,295,900 |
| 2025/09/03 | 3,211 | 3,213 | 3,155 | 3,159 | -52 | -1.6% | 2,432,600 |
| 2025/09/02 | 3,172 | 3,212 | 3,155 | 3,211 | +39 | +1.2% | 2,414,100 |
| 2025/09/01 | 3,151 | 3,199 | 3,143 | 3,172 | +14 | +0.4% | 1,537,300 |
| 2025/08/29 | 3,153 | 3,182 | 3,148 | 3,158 | -20 | -0.6% | 2,435,600 |
| 2025/08/28 | 3,150 | 3,188 | 3,136 | 3,178 | +23 | +0.7% | 2,201,400 |
| 2025/08/27 | 3,138 | 3,168 | 3,133 | 3,155 | +16 | +0.5% | 2,462,700 |
| 2025/08/26 | 3,154 | 3,162 | 3,129 | 3,139 | -33 | -1% | 3,835,100 |
| 2025/08/25 | 3,210 | 3,215 | 3,163 | 3,172 | -29 | -0.9% | 3,059,100 |
| 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 |
1～
50
件表示中 / 3814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 | 326,500円 | +17.1% | +2.7% | 1.41% | 20.42倍 | 1.55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 | 160,400円 | +2.8% | -1.8% | 2.06% | 17.10倍 | 1.41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 | 661,000円 | +1.6% | +4.4% | 1.29% | 15.00倍 | 1.42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 | 160,250円 | +20.0% | +10.2% | 3.74% | 10.87倍 | 1.43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 | 289,700円 | +6.9% | -1.9% | 4.73% | 10.69倍 | 2.06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
