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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,938 | 1,961 | 1,934.5 | 1,936.5 | +1.5 | +0.1% | 3,254,000 |
| 2022/06/14 | 1,957 | 1,973 | 1,931 | 1,935 | -59.5 | -3% | 4,708,400 |
| 2022/06/13 | 1,970 | 2,000.5 | 1,960 | 1,994.5 | +0.5 | ±0% | 4,290,800 |
| 2022/06/10 | 2,021.5 | 2,027 | 1,993 | 1,994 | +0.5 | ±0% | 6,031,800 |
| 2022/06/09 | 1,980 | 2,003 | 1,973.5 | 1,993.5 | +21.5 | +1.1% | 5,325,700 |
| 2022/06/08 | 1,948.5 | 1,980.5 | 1,935 | 1,972 | +59 | +3.1% | 5,329,900 |
| 2022/06/07 | 1,946.5 | 1,947.5 | 1,903 | 1,913 | -30 | -1.5% | 3,463,000 |
| 2022/06/06 | 1,917.5 | 1,945 | 1,911.5 | 1,943 | +17.5 | +0.9% | 3,216,300 |
| 2022/06/03 | 1,943.5 | 1,944.5 | 1,918 | 1,925.5 | -17.5 | -0.9% | 2,853,300 |
| 2022/06/02 | 1,943 | 1,954.5 | 1,930 | 1,943 | +7.5 | +0.4% | 2,939,300 |
| 2022/06/01 | 1,934 | 1,959 | 1,932.5 | 1,935.5 | +26.5 | +1.4% | 3,953,100 |
| 2022/05/31 | 1,956.5 | 1,960 | 1,908.5 | 1,909 | -62 | -3.1% | 7,948,000 |
| 2022/05/30 | 1,968.5 | 1,983 | 1,951.5 | 1,971 | +18 | +0.9% | 8,595,000 |
| 2022/05/27 | 1,966.5 | 1,969.5 | 1,945 | 1,953 | -14.5 | -0.7% | 4,220,800 |
| 2022/05/26 | 1,948 | 1,988 | 1,948 | 1,967.5 | +12 | +0.6% | 5,628,500 |
| 2022/05/25 | 1,865 | 1,969.5 | 1,864 | 1,955.5 | +94.5 | +5.1% | 7,927,100 |
| 2022/05/24 | 1,847 | 1,866.5 | 1,843.5 | 1,861 | +26.5 | +1.4% | 3,950,700 |
| 2022/05/23 | 1,845 | 1,849 | 1,826.5 | 1,834.5 | -1.5 | -0.1% | 2,358,900 |
| 2022/05/20 | 1,809.5 | 1,840 | 1,805.5 | 1,836 | +18 | +1% | 3,603,700 |
| 2022/05/19 | 1,792.5 | 1,827.5 | 1,792 | 1,818 | -17.5 | -1% | 3,262,000 |
| 2022/05/18 | 1,813.5 | 1,841.5 | 1,801.5 | 1,835.5 | +25.5 | +1.4% | 2,948,700 |
| 2022/05/17 | 1,827.5 | 1,838 | 1,807 | 1,810 | -7.5 | -0.4% | 3,902,800 |
| 2022/05/16 | 1,834.5 | 1,846.5 | 1,809 | 1,817.5 | -0.5 | ±0% | 3,630,000 |
| 2022/05/13 | 1,836 | 1,836 | 1,797 | 1,818 | +1 | +0.1% | 5,081,100 |
| 2022/05/12 | 1,793 | 1,834.5 | 1,790.5 | 1,817 | +26.5 | +1.5% | 3,566,800 |
| 2022/05/11 | 1,811 | 1,817 | 1,790.5 | 1,790.5 | -33 | -1.8% | 3,269,000 |
| 2022/05/10 | 1,829 | 1,837 | 1,812.5 | 1,823.5 | -22.5 | -1.2% | 3,086,100 |
| 2022/05/09 | 1,855 | 1,858.5 | 1,831.5 | 1,846 | -38.5 | -2% | 3,300,600 |
| 2022/05/06 | 1,873 | 1,889.5 | 1,859 | 1,884.5 | +14 | +0.7% | 4,030,600 |
| 2022/05/02 | 1,862.5 | 1,881 | 1,846 | 1,870.5 | -13 | -0.7% | 2,868,200 |
| 2022/04/28 | 1,846 | 1,890.5 | 1,838 | 1,883.5 | +54.5 | +3% | 4,790,400 |
| 2022/04/27 | 1,823 | 1,847.5 | 1,816 | 1,829 | -28.5 | -1.5% | 8,697,300 |
| 2022/04/26 | 1,855.5 | 1,875 | 1,850.5 | 1,857.5 | +27.5 | +1.5% | 4,884,900 |
| 2022/04/25 | 1,818.5 | 1,839 | 1,811 | 1,830 | -11 | -0.6% | 2,875,000 |
| 2022/04/22 | 1,857.5 | 1,865.5 | 1,825 | 1,841 | -35.5 | -1.9% | 3,715,700 |
| 2022/04/21 | 1,839 | 1,887 | 1,839 | 1,876.5 | +37 | +2% | 4,253,600 |
| 2022/04/20 | 1,852 | 1,859.5 | 1,827 | 1,839.5 | -6 | -0.3% | 3,229,500 |
| 2022/04/19 | 1,838 | 1,848 | 1,828.5 | 1,845.5 | +13 | +0.7% | 2,272,000 |
| 2022/04/18 | 1,829.5 | 1,838 | 1,813 | 1,832.5 | -6 | -0.3% | 1,941,100 |
| 2022/04/15 | 1,838 | 1,847.5 | 1,829 | 1,838.5 | -9 | -0.5% | 2,273,700 |
| 2022/04/14 | 1,852.5 | 1,862 | 1,841.5 | 1,847.5 | +7.5 | +0.4% | 3,239,400 |
| 2022/04/13 | 1,830.5 | 1,841 | 1,806 | 1,840 | +8 | +0.4% | 4,346,900 |
| 2022/04/12 | 1,844 | 1,855.5 | 1,824 | 1,832 | +2.5 | +0.1% | 3,682,900 |
| 2022/04/11 | 1,796.5 | 1,831 | 1,791.5 | 1,829.5 | +26.5 | +1.5% | 4,030,400 |
| 2022/04/08 | 1,805.5 | 1,807.5 | 1,787.5 | 1,803 | +3.5 | +0.2% | 3,945,500 |
| 2022/04/07 | 1,813.5 | 1,813.5 | 1,786 | 1,799.5 | -47.5 | -2.6% | 3,990,300 |
| 2022/04/06 | 1,831 | 1,848.5 | 1,824 | 1,847 | +3.5 | +0.2% | 4,357,000 |
| 2022/04/05 | 1,865 | 1,868.5 | 1,832.5 | 1,843.5 | -2 | -0.1% | 3,009,600 |
| 2022/04/04 | 1,844 | 1,850 | 1,826.5 | 1,845.5 | +13.5 | +0.7% | 2,800,000 |
| 2022/04/01 | 1,818 | 1,840.5 | 1,803.5 | 1,832 | +13 | +0.7% | 3,012,400 |
601～
650
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
