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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 317,700円 | +17.1% | +2.7% | 1.45% | 20.04倍 | 1.53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 | 159,900円 | +2.8% | -1.8% | 2.06% | 17.06倍 | 1.41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 | 627,700円 | +1.6% | +4.4% | 1.35% | 14.25倍 | 1.35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 | 157,700円 | +9.9% | +6.3% | 3.61% | 11.08倍 | 1.41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 | 1,612,000円 | +6.9% | -1.9% | 4.25% | 11.88倍 | 2.28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
