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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,673.5 | 1,686.5 | 1,664 | 1,675 | +2 | +0.1% | 3,659,700 |
| 2023/01/24 | 1,666 | 1,675.5 | 1,655 | 1,673 | +16 | +1% | 3,594,900 |
| 2023/01/23 | 1,670 | 1,672.5 | 1,655.5 | 1,657 | +5 | +0.3% | 3,240,000 |
| 2023/01/20 | 1,637.5 | 1,653 | 1,631.5 | 1,652 | +24 | +1.5% | 3,241,100 |
| 2023/01/19 | 1,635 | 1,655.5 | 1,626 | 1,628 | -41.5 | -2.5% | 4,606,100 |
| 2023/01/18 | 1,655 | 1,695 | 1,637 | 1,669.5 | +23.5 | +1.4% | 8,011,000 |
| 2023/01/17 | 1,622 | 1,665 | 1,618.5 | 1,646 | +36 | +2.2% | 6,214,700 |
| 2023/01/16 | 1,630.5 | 1,635 | 1,607 | 1,610 | -31 | -1.9% | 5,771,000 |
| 2023/01/13 | 1,632 | 1,651 | 1,630.5 | 1,641 | +11 | +0.7% | 5,577,500 |
| 2023/01/12 | 1,656.5 | 1,659.5 | 1,628 | 1,630 | -25.5 | -1.5% | 6,566,500 |
| 2023/01/11 | 1,667.5 | 1,674 | 1,655.5 | 1,655.5 | -0.5 | ±0% | 4,767,400 |
| 2023/01/10 | 1,671 | 1,685.5 | 1,656 | 1,656 | ±0 | ±0% | 4,132,000 |
| 2023/01/06 | 1,652.5 | 1,668.5 | 1,647.5 | 1,656 | -36.5 | -2.2% | 5,679,200 |
| 2023/01/05 | 1,682 | 1,700 | 1,680.5 | 1,692.5 | +7.5 | +0.4% | 3,520,900 |
| 2023/01/04 | 1,706 | 1,710.5 | 1,683 | 1,685 | -26 | -1.5% | 3,200,700 |
| 2022/12/30 | 1,703 | 1,722.5 | 1,703 | 1,711 | +11 | +0.6% | 2,781,000 |
| 2022/12/29 | 1,695 | 1,713 | 1,688.5 | 1,700 | +1 | +0.1% | 8,977,300 |
| 2022/12/28 | 1,700.5 | 1,702.5 | 1,686 | 1,699 | -20 | -1.2% | 2,636,300 |
| 2022/12/27 | 1,730 | 1,741 | 1,714.5 | 1,719 | -3 | -0.2% | 2,409,100 |
| 2022/12/26 | 1,729 | 1,734.5 | 1,710.5 | 1,722 | +14.5 | +0.8% | 2,168,100 |
| 2022/12/23 | 1,726 | 1,734.5 | 1,703.5 | 1,707.5 | -33 | -1.9% | 4,497,600 |
| 2022/12/22 | 1,699 | 1,749.5 | 1,689 | 1,740.5 | +56.5 | +3.4% | 6,558,900 |
| 2022/12/21 | 1,707 | 1,709 | 1,676 | 1,684 | -28.5 | -1.7% | 7,896,200 |
| 2022/12/20 | 1,810.5 | 1,822.5 | 1,694 | 1,712.5 | -85 | -4.7% | 10,226,900 |
| 2022/12/19 | 1,815 | 1,821.5 | 1,790.5 | 1,797.5 | -33 | -1.8% | 4,475,300 |
| 2022/12/16 | 1,833.5 | 1,842.5 | 1,819 | 1,830.5 | -7.5 | -0.4% | 7,794,100 |
| 2022/12/15 | 1,840 | 1,846 | 1,830.5 | 1,838 | -4.5 | -0.2% | 2,823,800 |
| 2022/12/14 | 1,843.5 | 1,849 | 1,833 | 1,842.5 | +8 | +0.4% | 3,519,700 |
| 2022/12/13 | 1,844 | 1,849.5 | 1,834 | 1,834.5 | -2 | -0.1% | 3,135,100 |
| 2022/12/12 | 1,839 | 1,850.5 | 1,835 | 1,836.5 | -16 | -0.9% | 3,142,900 |
| 2022/12/09 | 1,852 | 1,867 | 1,850 | 1,852.5 | +12.5 | +0.7% | 4,345,500 |
| 2022/12/08 | 1,841 | 1,846 | 1,823 | 1,840 | -5.5 | -0.3% | 3,382,500 |
| 2022/12/07 | 1,827.5 | 1,853 | 1,824 | 1,845.5 | +16.5 | +0.9% | 4,034,100 |
| 2022/12/06 | 1,818 | 1,833 | 1,814 | 1,829 | +15 | +0.8% | 4,421,500 |
| 2022/12/05 | 1,827.5 | 1,829.5 | 1,796 | 1,814 | -15 | -0.8% | 4,306,100 |
| 2022/12/02 | 1,868 | 1,870.5 | 1,828.5 | 1,829 | -51.5 | -2.7% | 5,839,400 |
| 2022/12/01 | 1,921 | 1,922.5 | 1,877 | 1,880.5 | -59.5 | -3.1% | 5,355,000 |
| 2022/11/30 | 1,930 | 1,941 | 1,918.5 | 1,940 | -3 | -0.2% | 5,308,100 |
| 2022/11/29 | 1,946.5 | 1,957 | 1,934 | 1,943 | -3.5 | -0.2% | 3,923,500 |
| 2022/11/28 | 1,965 | 1,966 | 1,928 | 1,946.5 | -10.5 | -0.5% | 3,853,400 |
| 2022/11/25 | 1,955 | 1,965.5 | 1,946 | 1,957 | +1.5 | +0.1% | 3,006,800 |
| 2022/11/24 | 1,943 | 1,965 | 1,943 | 1,955.5 | +24 | +1.2% | 3,824,700 |
| 2022/11/22 | 1,913 | 1,945.5 | 1,913 | 1,931.5 | +23.5 | +1.2% | 4,316,600 |
| 2022/11/21 | 1,901.5 | 1,920.5 | 1,901.5 | 1,908 | +10.5 | +0.6% | 3,893,400 |
| 2022/11/18 | 1,900 | 1,903.5 | 1,886 | 1,897.5 | -2 | -0.1% | 3,223,000 |
| 2022/11/17 | 1,880 | 1,905.5 | 1,878 | 1,899.5 | +26.5 | +1.4% | 4,368,500 |
| 2022/11/16 | 1,908.5 | 1,914 | 1,871.5 | 1,873 | -22.5 | -1.2% | 4,769,500 |
| 2022/11/15 | 1,914.5 | 1,921.5 | 1,889 | 1,895.5 | -19 | -1% | 5,169,400 |
| 2022/11/14 | 1,971 | 1,971 | 1,914 | 1,914.5 | -62 | -3.1% | 6,738,300 |
| 2022/11/11 | 2,000 | 2,013 | 1,958 | 1,976.5 | +83.5 | +4.4% | 9,182,800 |
451～
500
件表示中 / 3586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 | 210,800円 | +6.1% | +4.5% | 2.04% | 15.19倍 | 1.06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 | 125,700円 | +9.1% | -2.9% | 2.39% | 14.84倍 | 1.11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 | 456,700円 | +3.3% | +4.7% | 1.53% | 11.39倍 | 1.01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 |
| 大東建 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.52倍 | 2.53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 |
| ヒューリック | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
