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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,897 | 1,906 | 1,889.5 | 1,901 | +9 | +0.5% | 1,628,000 |
| 2022/08/25 | 1,885 | 1,902 | 1,877.5 | 1,892 | +8 | +0.4% | 1,651,600 |
| 2022/08/24 | 1,887 | 1,888.5 | 1,872.5 | 1,884 | +5 | +0.3% | 2,435,500 |
| 2022/08/23 | 1,897.5 | 1,898 | 1,877.5 | 1,879 | -20 | -1.1% | 3,045,000 |
| 2022/08/22 | 1,899 | 1,914 | 1,887.5 | 1,899 | -11.5 | -0.6% | 2,494,600 |
| 2022/08/19 | 1,912.5 | 1,918.5 | 1,904 | 1,910.5 | +2 | +0.1% | 2,127,400 |
| 2022/08/18 | 1,927.5 | 1,931.5 | 1,905.5 | 1,908.5 | -31 | -1.6% | 2,121,200 |
| 2022/08/17 | 1,932 | 1,952.5 | 1,927.5 | 1,939.5 | +9.5 | +0.5% | 2,693,700 |
| 2022/08/16 | 1,942 | 1,956 | 1,927 | 1,930 | +9.5 | +0.5% | 2,935,500 |
| 2022/08/15 | 1,920 | 1,925.5 | 1,905 | 1,920.5 | +5 | +0.3% | 1,497,500 |
| 2022/08/12 | 1,908 | 1,928.5 | 1,891 | 1,915.5 | +34 | +1.8% | 3,547,900 |
| 2022/08/10 | 1,885 | 1,892 | 1,864 | 1,881.5 | +16.5 | +0.9% | 2,232,800 |
| 2022/08/09 | 1,886.5 | 1,896 | 1,861.5 | 1,865 | -8.5 | -0.5% | 3,151,500 |
| 2022/08/08 | 1,923 | 1,933.5 | 1,864 | 1,873.5 | -73 | -3.8% | 4,697,900 |
| 2022/08/05 | 1,934 | 1,956.5 | 1,933 | 1,946.5 | -2 | -0.1% | 2,360,600 |
| 2022/08/04 | 1,942 | 1,954.5 | 1,934.5 | 1,948.5 | +6 | +0.3% | 2,371,900 |
| 2022/08/03 | 1,949.5 | 1,962.5 | 1,936 | 1,942.5 | -26.5 | -1.3% | 2,128,300 |
| 2022/08/02 | 1,968 | 1,974.5 | 1,950.5 | 1,969 | -16.5 | -0.8% | 2,477,400 |
| 2022/08/01 | 1,980 | 1,988 | 1,969.5 | 1,985.5 | +9.5 | +0.5% | 2,219,900 |
| 2022/07/29 | 1,967.5 | 1,984 | 1,964 | 1,976 | +8 | +0.4% | 3,168,100 |
| 2022/07/28 | 1,976.5 | 1,977.5 | 1,948.5 | 1,968 | -5 | -0.3% | 2,841,700 |
| 2022/07/27 | 1,979.5 | 1,985.5 | 1,967 | 1,973 | +5.5 | +0.3% | 2,109,200 |
| 2022/07/26 | 1,967.5 | 1,977 | 1,951.5 | 1,967.5 | +10.5 | +0.5% | 2,075,800 |
| 2022/07/25 | 1,952 | 1,979 | 1,948 | 1,957 | +6 | +0.3% | 1,563,000 |
| 2022/07/22 | 1,926 | 1,957 | 1,922.5 | 1,951 | +27.5 | +1.4% | 3,504,500 |
| 2022/07/21 | 1,915 | 1,926 | 1,897.5 | 1,923.5 | +4 | +0.2% | 3,297,800 |
| 2022/07/20 | 1,922.5 | 1,931.5 | 1,909 | 1,919.5 | +16.5 | +0.9% | 3,381,300 |
| 2022/07/19 | 1,913 | 1,926 | 1,897 | 1,903 | +1 | +0.1% | 2,575,300 |
| 2022/07/15 | 1,930 | 1,934 | 1,888 | 1,902 | -37.5 | -1.9% | 2,559,200 |
| 2022/07/14 | 1,923 | 1,942.5 | 1,920 | 1,939.5 | ±0 | ±0% | 1,594,300 |
| 2022/07/13 | 1,938.5 | 1,946 | 1,933.5 | 1,939.5 | -11 | -0.6% | 2,142,200 |
| 2022/07/12 | 1,982.5 | 1,983.5 | 1,941.5 | 1,950.5 | -31 | -1.6% | 2,520,100 |
| 2022/07/11 | 1,961 | 1,985 | 1,957 | 1,981.5 | +38 | +2% | 2,523,000 |
| 2022/07/08 | 1,949 | 1,961.5 | 1,932 | 1,943.5 | -7.5 | -0.4% | 3,624,200 |
| 2022/07/07 | 1,928 | 1,975.5 | 1,923.5 | 1,951 | +51.5 | +2.7% | 4,151,000 |
| 2022/07/06 | 1,926.5 | 1,949 | 1,891.5 | 1,899.5 | -46.5 | -2.4% | 3,858,000 |
| 2022/07/05 | 1,987.5 | 1,988 | 1,941 | 1,946 | -35 | -1.8% | 3,121,500 |
| 2022/07/04 | 1,992.5 | 2,004.5 | 1,971.5 | 1,981 | +21 | +1.1% | 2,443,200 |
| 2022/07/01 | 1,977.5 | 2,000 | 1,956.5 | 1,960 | -9 | -0.5% | 3,500,000 |
| 2022/06/30 | 2,012 | 2,022.5 | 1,968 | 1,969 | -58 | -2.9% | 7,265,200 |
| 2022/06/29 | 2,013 | 2,032 | 2,007 | 2,027 | +13.5 | +0.7% | 8,453,400 |
| 2022/06/28 | 1,967 | 2,019 | 1,966 | 2,013.5 | +58.5 | +3% | 5,046,300 |
| 2022/06/27 | 1,980 | 1,983.5 | 1,934.5 | 1,955 | -33.5 | -1.7% | 4,923,500 |
| 2022/06/24 | 2,012 | 2,012.5 | 1,970 | 1,988.5 | -27.5 | -1.4% | 4,439,000 |
| 2022/06/23 | 2,010.5 | 2,043 | 2,008.5 | 2,016 | +4.5 | +0.2% | 3,675,600 |
| 2022/06/22 | 2,022 | 2,037.5 | 2,009.5 | 2,011.5 | -3 | -0.1% | 4,657,700 |
| 2022/06/21 | 1,980 | 2,026 | 1,975.5 | 2,014.5 | +53.5 | +2.7% | 5,310,700 |
| 2022/06/20 | 1,937 | 1,968 | 1,936.5 | 1,961 | +28.5 | +1.5% | 3,707,600 |
| 2022/06/17 | 1,923 | 1,973 | 1,905.5 | 1,932.5 | -44 | -2.2% | 10,266,600 |
| 2022/06/16 | 1,960.5 | 1,999 | 1,956 | 1,976.5 | +40 | +2.1% | 5,098,200 |
551～
600
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
