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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,616.5 | 1,621.5 | 1,586 | 1,586 | -32 | -2% | 5,592,000 |
| 2023/03/17 | 1,620.5 | 1,628.5 | 1,613.5 | 1,618 | +5.5 | +0.3% | 5,970,900 |
| 2023/03/16 | 1,602 | 1,619.5 | 1,589.5 | 1,612.5 | -22.5 | -1.4% | 6,978,900 |
| 2023/03/15 | 1,634 | 1,641 | 1,621.5 | 1,635 | +18.5 | +1.1% | 6,214,300 |
| 2023/03/14 | 1,610 | 1,627 | 1,588 | 1,616.5 | -18.5 | -1.1% | 7,296,500 |
| 2023/03/13 | 1,642.5 | 1,647 | 1,623.5 | 1,635 | -30 | -1.8% | 5,834,800 |
| 2023/03/10 | 1,665.5 | 1,679.5 | 1,661 | 1,665 | -32.5 | -1.9% | 7,304,200 |
| 2023/03/09 | 1,703 | 1,705 | 1,692.5 | 1,697.5 | +14.5 | +0.9% | 4,390,200 |
| 2023/03/08 | 1,660 | 1,687.5 | 1,657 | 1,683 | +23 | +1.4% | 3,665,000 |
| 2023/03/07 | 1,669 | 1,669.5 | 1,658.5 | 1,660 | -13 | -0.8% | 5,084,100 |
| 2023/03/06 | 1,684 | 1,685.5 | 1,671.5 | 1,673 | -3 | -0.2% | 3,349,100 |
| 2023/03/03 | 1,671 | 1,682 | 1,670.5 | 1,676 | +9 | +0.5% | 4,189,700 |
| 2023/03/02 | 1,665 | 1,671.5 | 1,656 | 1,667 | +1 | +0.1% | 3,702,400 |
| 2023/03/01 | 1,694.5 | 1,697 | 1,664 | 1,666 | -29.5 | -1.7% | 5,581,500 |
| 2023/02/28 | 1,675 | 1,697 | 1,674 | 1,695.5 | +29.5 | +1.8% | 9,590,100 |
| 2023/02/27 | 1,661 | 1,670.5 | 1,656.5 | 1,666 | +7 | +0.4% | 4,107,500 |
| 2023/02/24 | 1,635 | 1,659.5 | 1,630.5 | 1,659 | +29 | +1.8% | 4,851,900 |
| 2023/02/22 | 1,643.5 | 1,644.5 | 1,627.5 | 1,630 | -13.5 | -0.8% | 4,068,500 |
| 2023/02/21 | 1,641 | 1,649.5 | 1,636.5 | 1,643.5 | +5.5 | +0.3% | 3,648,700 |
| 2023/02/20 | 1,628 | 1,641.5 | 1,626 | 1,638 | +16 | +1% | 2,846,400 |
| 2023/02/17 | 1,614 | 1,625.5 | 1,612 | 1,622 | -4.5 | -0.3% | 3,594,300 |
| 2023/02/16 | 1,618.5 | 1,629 | 1,613.5 | 1,626.5 | +18.5 | +1.2% | 3,687,100 |
| 2023/02/15 | 1,632 | 1,632.5 | 1,605.5 | 1,608 | -15 | -0.9% | 4,485,500 |
| 2023/02/14 | 1,630 | 1,633.5 | 1,621 | 1,623 | +3 | +0.2% | 2,949,300 |
| 2023/02/13 | 1,609.5 | 1,631.5 | 1,608.5 | 1,620 | +1 | +0.1% | 5,010,800 |
| 2023/02/10 | 1,602.5 | 1,628 | 1,585 | 1,619 | -63.5 | -3.8% | 11,866,000 |
| 2023/02/09 | 1,670 | 1,689 | 1,669 | 1,682.5 | ±0 | ±0% | 2,978,100 |
| 2023/02/08 | 1,687 | 1,696.5 | 1,677 | 1,682.5 | +0.5 | ±0% | 2,791,900 |
| 2023/02/07 | 1,690.5 | 1,702 | 1,676 | 1,682 | -8.5 | -0.5% | 3,818,800 |
| 2023/02/06 | 1,680 | 1,707 | 1,674 | 1,690.5 | +38.5 | +2.3% | 5,148,100 |
| 2023/02/03 | 1,650 | 1,653.5 | 1,642.5 | 1,652 | -0.5 | ±0% | 2,798,800 |
| 2023/02/02 | 1,669 | 1,674 | 1,638.5 | 1,652.5 | -12.5 | -0.8% | 3,568,500 |
| 2023/02/01 | 1,695 | 1,696.5 | 1,657.5 | 1,665 | -6.5 | -0.4% | 3,192,700 |
| 2023/01/31 | 1,682 | 1,693 | 1,670.5 | 1,671.5 | -1.5 | -0.1% | 3,463,600 |
| 2023/01/30 | 1,670.5 | 1,674 | 1,663.5 | 1,673 | -2 | -0.1% | 3,061,200 |
| 2023/01/27 | 1,700 | 1,700 | 1,671 | 1,675 | -10 | -0.6% | 3,082,500 |
| 2023/01/26 | 1,683.5 | 1,698 | 1,681 | 1,685 | +10 | +0.6% | 3,672,200 |
| 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 |
501～
550
件表示中 / 3673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 | 240,700円 | +4.3% | +5.3% | 1.79% | 17.14倍 | 1.21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 | 137,100円 | +9.1% | +3.2% | 2.19% | 15.64倍 | 1.21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 | 534,900円 | +4.4% | +5.5% | 1.31% | 13.18倍 | 1.17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 | 141,400円 | +9.9% | +6.3% | 4.03% | 9.97倍 | 1.29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 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21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
