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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,878.5 | 1,895.5 | 1,871 | 1,893 | +10 | +0.5% | 3,613,200 |
| 2022/11/09 | 1,887 | 1,891 | 1,871.5 | 1,883 | -9.5 | -0.5% | 4,825,000 |
| 2022/11/08 | 1,856 | 1,904.5 | 1,853 | 1,892.5 | +42.5 | +2.3% | 5,080,900 |
| 2022/11/07 | 1,834.5 | 1,855.5 | 1,825 | 1,850 | +22 | +1.2% | 4,560,800 |
| 2022/11/04 | 1,828 | 1,845.5 | 1,824 | 1,828 | -12.5 | -0.7% | 4,643,000 |
| 2022/11/02 | 1,855 | 1,860 | 1,833 | 1,840.5 | -20 | -1.1% | 4,506,100 |
| 2022/11/01 | 1,868 | 1,878 | 1,856 | 1,860.5 | -12.5 | -0.7% | 2,328,400 |
| 2022/10/31 | 1,859 | 1,875.5 | 1,848.5 | 1,873 | +20 | +1.1% | 3,371,900 |
| 2022/10/28 | 1,834.5 | 1,866.5 | 1,826.5 | 1,853 | -6.5 | -0.3% | 5,410,600 |
| 2022/10/27 | 1,872.5 | 1,874.5 | 1,847.5 | 1,859.5 | -9 | -0.5% | 2,263,900 |
| 2022/10/26 | 1,858.5 | 1,882.5 | 1,857 | 1,868.5 | +24 | +1.3% | 3,447,600 |
| 2022/10/25 | 1,868 | 1,868.5 | 1,844.5 | 1,844.5 | -8.5 | -0.5% | 3,610,100 |
| 2022/10/24 | 1,906.5 | 1,908 | 1,844 | 1,853 | -49.5 | -2.6% | 4,046,000 |
| 2022/10/21 | 1,921 | 1,931 | 1,902.5 | 1,902.5 | -25.5 | -1.3% | 2,585,200 |
| 2022/10/20 | 1,938 | 1,949.5 | 1,923 | 1,928 | -22.5 | -1.2% | 3,295,700 |
| 2022/10/19 | 1,936 | 1,953 | 1,925.5 | 1,950.5 | +11.5 | +0.6% | 3,266,300 |
| 2022/10/18 | 1,950 | 1,951 | 1,925.5 | 1,939 | +5.5 | +0.3% | 3,296,200 |
| 2022/10/17 | 1,951 | 1,954 | 1,933.5 | 1,933.5 | -19.5 | -1% | 2,606,100 |
| 2022/10/14 | 1,941 | 1,965.5 | 1,936 | 1,953 | +37.5 | +2% | 3,774,200 |
| 2022/10/13 | 1,920 | 1,932 | 1,907.5 | 1,915.5 | -26 | -1.3% | 2,924,700 |
| 2022/10/12 | 1,927.5 | 1,957.5 | 1,916.5 | 1,941.5 | +22 | +1.1% | 3,346,300 |
| 2022/10/11 | 1,937 | 1,954.5 | 1,916.5 | 1,919.5 | -17.5 | -0.9% | 3,529,300 |
| 2022/10/07 | 1,945.5 | 1,948 | 1,925.5 | 1,937 | -28.5 | -1.5% | 3,128,000 |
| 2022/10/06 | 1,953 | 1,978 | 1,949.5 | 1,965.5 | +8 | +0.4% | 2,930,200 |
| 2022/10/05 | 1,962.5 | 1,977 | 1,946 | 1,957.5 | -1.5 | -0.1% | 3,377,700 |
| 2022/10/04 | 1,934 | 1,964.5 | 1,929.5 | 1,959 | +59 | +3.1% | 4,298,100 |
| 2022/10/03 | 1,899 | 1,918 | 1,876.5 | 1,900 | +3.5 | +0.2% | 3,187,700 |
| 2022/09/30 | 1,867.5 | 1,911.5 | 1,864 | 1,896.5 | +14 | +0.7% | 6,042,800 |
| 2022/09/29 | 1,863 | 1,890 | 1,851.5 | 1,882.5 | +13.5 | +0.7% | 4,111,700 |
| 2022/09/28 | 1,885 | 1,897.5 | 1,855.5 | 1,869 | -40 | -2.1% | 5,053,200 |
| 2022/09/27 | 1,911 | 1,921.5 | 1,899.5 | 1,909 | -9 | -0.5% | 3,571,900 |
| 2022/09/26 | 1,943 | 1,953 | 1,918 | 1,918 | -38.5 | -2% | 3,944,100 |
| 2022/09/22 | 1,943 | 1,963 | 1,940.5 | 1,956.5 | ±0 | ±0% | 3,046,100 |
| 2022/09/21 | 1,997 | 1,999 | 1,954 | 1,956.5 | -0.5 | ±0% | 3,920,600 |
| 2022/09/20 | 1,974.5 | 1,976.5 | 1,941 | 1,957 | -17.5 | -0.9% | 2,697,800 |
| 2022/09/16 | 1,945.5 | 1,976.5 | 1,943 | 1,974.5 | +18.5 | +0.9% | 6,956,900 |
| 2022/09/15 | 1,935 | 1,956 | 1,926.5 | 1,956 | +29.5 | +1.5% | 2,421,600 |
| 2022/09/14 | 1,928.5 | 1,939.5 | 1,914.5 | 1,926.5 | -32 | -1.6% | 3,089,400 |
| 2022/09/13 | 1,957 | 1,965 | 1,944.5 | 1,958.5 | +3.5 | +0.2% | 2,560,200 |
| 2022/09/12 | 1,946 | 1,959 | 1,937 | 1,955 | +25.5 | +1.3% | 2,714,200 |
| 2022/09/09 | 1,900 | 1,931 | 1,899.5 | 1,929.5 | +23 | +1.2% | 4,040,800 |
| 2022/09/08 | 1,900 | 1,911 | 1,891.5 | 1,906.5 | +14.5 | +0.8% | 3,643,600 |
| 2022/09/07 | 1,866.5 | 1,892 | 1,863 | 1,892 | +16 | +0.9% | 2,727,300 |
| 2022/09/06 | 1,867.5 | 1,889.5 | 1,863 | 1,876 | +4 | +0.2% | 2,207,900 |
| 2022/09/05 | 1,875 | 1,881.5 | 1,865.5 | 1,872 | -8 | -0.4% | 1,737,600 |
| 2022/09/02 | 1,870 | 1,890 | 1,864.5 | 1,880 | +10 | +0.5% | 2,846,500 |
| 2022/09/01 | 1,864 | 1,878 | 1,858 | 1,870 | -10 | -0.5% | 3,163,900 |
| 2022/08/31 | 1,889 | 1,895 | 1,873.5 | 1,880 | -27 | -1.4% | 4,098,600 |
| 2022/08/30 | 1,893 | 1,910.5 | 1,890.5 | 1,907 | +40.5 | +2.2% | 3,085,000 |
| 2022/08/29 | 1,871 | 1,872.5 | 1,859.5 | 1,866.5 | -34.5 | -1.8% | 2,443,500 |
501～
550
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% | 13.53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
