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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,742.5 | 1,757 | 1,736 | 1,753 | +25 | +1.4% | 2,887,900 |
| 2021/10/29 | 1,727.5 | 1,747 | 1,715.5 | 1,728 | -15 | -0.9% | 3,501,900 |
| 2021/10/28 | 1,735 | 1,755 | 1,729 | 1,743 | +2.5 | +0.1% | 2,844,100 |
| 2021/10/27 | 1,746.5 | 1,757 | 1,732.5 | 1,740.5 | -6 | -0.3% | 1,858,600 |
| 2021/10/26 | 1,760.5 | 1,769.5 | 1,742 | 1,746.5 | +1 | +0.1% | 2,025,300 |
| 2021/10/25 | 1,754 | 1,765.5 | 1,740.5 | 1,745.5 | -9 | -0.5% | 1,867,200 |
| 2021/10/22 | 1,748 | 1,768 | 1,735.5 | 1,754.5 | -6.5 | -0.4% | 2,259,700 |
| 2021/10/21 | 1,779.5 | 1,784 | 1,751 | 1,761 | -10.5 | -0.6% | 2,216,000 |
| 2021/10/20 | 1,761.5 | 1,783 | 1,753.5 | 1,771.5 | +14.5 | +0.8% | 2,838,600 |
| 2021/10/19 | 1,777 | 1,787.5 | 1,749 | 1,757 | -8.5 | -0.5% | 1,847,400 |
| 2021/10/18 | 1,770.5 | 1,775 | 1,748 | 1,765.5 | -4.5 | -0.3% | 2,309,500 |
| 2021/10/15 | 1,756.5 | 1,774 | 1,748 | 1,770 | +25.5 | +1.5% | 2,635,300 |
| 2021/10/14 | 1,743.5 | 1,748.5 | 1,731 | 1,744.5 | +4.5 | +0.3% | 2,017,500 |
| 2021/10/13 | 1,718.5 | 1,743 | 1,718 | 1,740 | +33.5 | +2% | 3,595,600 |
| 2021/10/12 | 1,726 | 1,737.5 | 1,702 | 1,706.5 | -19.5 | -1.1% | 3,107,700 |
| 2021/10/11 | 1,707.5 | 1,728 | 1,698 | 1,726 | +11 | +0.6% | 3,337,800 |
| 2021/10/08 | 1,729.5 | 1,744 | 1,710.5 | 1,715 | +5 | +0.3% | 4,401,900 |
| 2021/10/07 | 1,730 | 1,739.5 | 1,703.5 | 1,710 | -16.5 | -1% | 3,254,500 |
| 2021/10/06 | 1,755 | 1,764 | 1,698 | 1,726.5 | -12.5 | -0.7% | 4,226,300 |
| 2021/10/05 | 1,735 | 1,754 | 1,723.5 | 1,739 | -16.5 | -0.9% | 3,842,900 |
| 2021/10/04 | 1,755 | 1,773.5 | 1,739.5 | 1,755.5 | +24 | +1.4% | 3,529,600 |
| 2021/10/01 | 1,762 | 1,776 | 1,711.5 | 1,731.5 | -49 | -2.8% | 3,787,600 |
| 2021/09/30 | 1,776 | 1,788.5 | 1,764.5 | 1,780.5 | +11 | +0.6% | 4,295,600 |
| 2021/09/29 | 1,767.5 | 1,769.5 | 1,744.5 | 1,769.5 | -40.5 | -2.2% | 3,721,100 |
| 2021/09/28 | 1,816 | 1,818 | 1,782.5 | 1,810 | +4 | +0.2% | 3,094,800 |
| 2021/09/27 | 1,791 | 1,817.5 | 1,784 | 1,806 | +28.5 | +1.6% | 4,398,500 |
| 2021/09/24 | 1,762 | 1,783 | 1,752.5 | 1,777.5 | +36 | +2.1% | 3,908,700 |
| 2021/09/22 | 1,739 | 1,760.5 | 1,734.5 | 1,741.5 | +11 | +0.6% | 3,271,400 |
| 2021/09/21 | 1,746.5 | 1,746.5 | 1,723 | 1,730.5 | -31 | -1.8% | 3,952,800 |
| 2021/09/17 | 1,791.5 | 1,792.5 | 1,749.5 | 1,761.5 | -23.5 | -1.3% | 11,928,500 |
| 2021/09/16 | 1,825.5 | 1,829 | 1,780 | 1,785 | -25.5 | -1.4% | 4,319,100 |
| 2021/09/15 | 1,819.5 | 1,829 | 1,801 | 1,810.5 | -13.5 | -0.7% | 3,992,200 |
| 2021/09/14 | 1,830 | 1,833 | 1,816.5 | 1,824 | +2 | +0.1% | 3,289,200 |
| 2021/09/13 | 1,821 | 1,825 | 1,800.5 | 1,822 | -10.5 | -0.6% | 3,106,400 |
| 2021/09/10 | 1,823 | 1,841.5 | 1,814 | 1,832.5 | +23 | +1.3% | 4,813,700 |
| 2021/09/09 | 1,795 | 1,809.5 | 1,792 | 1,809.5 | +12.5 | +0.7% | 3,828,000 |
| 2021/09/08 | 1,762 | 1,798.5 | 1,762 | 1,797 | +3.5 | +0.2% | 4,210,400 |
| 2021/09/07 | 1,805 | 1,806 | 1,788.5 | 1,793.5 | +1.5 | +0.1% | 2,772,000 |
| 2021/09/06 | 1,792.5 | 1,806 | 1,785.5 | 1,792 | +33.5 | +1.9% | 3,521,700 |
| 2021/09/03 | 1,733 | 1,766 | 1,730.5 | 1,758.5 | +29.5 | +1.7% | 3,987,700 |
| 2021/09/02 | 1,727 | 1,739 | 1,720.5 | 1,729 | ±0 | ±0% | 2,718,800 |
| 2021/09/01 | 1,717.5 | 1,740 | 1,715.5 | 1,729 | +8 | +0.5% | 3,311,900 |
| 2021/08/31 | 1,731.5 | 1,737.5 | 1,709.5 | 1,721 | -21 | -1.2% | 3,696,700 |
| 2021/08/30 | 1,731.5 | 1,746 | 1,719 | 1,742 | +29 | +1.7% | 3,160,800 |
| 2021/08/27 | 1,705 | 1,716.5 | 1,701 | 1,713 | +6 | +0.4% | 1,537,600 |
| 2021/08/26 | 1,707.5 | 1,720 | 1,702 | 1,707 | +5.5 | +0.3% | 1,559,700 |
| 2021/08/25 | 1,707 | 1,717 | 1,700 | 1,701.5 | -4.5 | -0.3% | 2,125,100 |
| 2021/08/24 | 1,706.5 | 1,716 | 1,701.5 | 1,706 | +6 | +0.4% | 1,828,400 |
| 2021/08/23 | 1,691 | 1,709 | 1,690.5 | 1,700 | +21.5 | +1.3% | 2,723,000 |
| 2021/08/20 | 1,686 | 1,700.5 | 1,678.5 | 1,678.5 | -3 | -0.2% | 3,120,900 |
751～
800
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
