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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,692.5 | 1,701.5 | 1,681 | 1,681.5 | -18.5 | -1.1% | 3,033,600 |
| 2021/08/18 | 1,700 | 1,711.5 | 1,692 | 1,700 | -5.5 | -0.3% | 2,586,700 |
| 2021/08/17 | 1,713 | 1,719 | 1,695.5 | 1,705.5 | -1.5 | -0.1% | 2,323,500 |
| 2021/08/16 | 1,716.5 | 1,720 | 1,693.5 | 1,707 | -25 | -1.4% | 2,824,300 |
| 2021/08/13 | 1,735.5 | 1,744.5 | 1,728.5 | 1,732 | -3.5 | -0.2% | 2,981,400 |
| 2021/08/12 | 1,734 | 1,757 | 1,725 | 1,735.5 | ±0 | ±0% | 3,122,600 |
| 2021/08/11 | 1,710 | 1,744.5 | 1,708.5 | 1,735.5 | +33.5 | +2% | 4,454,700 |
| 2021/08/10 | 1,734 | 1,745 | 1,699.5 | 1,702 | -20 | -1.2% | 4,352,400 |
| 2021/08/06 | 1,705 | 1,731.5 | 1,705 | 1,722 | +8.5 | +0.5% | 2,635,500 |
| 2021/08/05 | 1,710 | 1,720.5 | 1,705 | 1,713.5 | +0.5 | ±0% | 1,910,400 |
| 2021/08/04 | 1,724.5 | 1,727 | 1,712 | 1,713 | -11.5 | -0.7% | 2,592,200 |
| 2021/08/03 | 1,729 | 1,738.5 | 1,715.5 | 1,724.5 | -12 | -0.7% | 1,339,800 |
| 2021/08/02 | 1,724 | 1,745.5 | 1,717.5 | 1,736.5 | +24.5 | +1.4% | 2,528,500 |
| 2021/07/30 | 1,724.5 | 1,728 | 1,708.5 | 1,712 | -17.5 | -1% | 3,636,500 |
| 2021/07/29 | 1,735.5 | 1,742 | 1,718 | 1,729.5 | -6 | -0.3% | 3,116,200 |
| 2021/07/28 | 1,726 | 1,742 | 1,723.5 | 1,735.5 | -1.5 | -0.1% | 3,103,400 |
| 2021/07/27 | 1,747.5 | 1,755.5 | 1,735.5 | 1,737 | +18.5 | +1.1% | 3,186,100 |
| 2021/07/26 | 1,756 | 1,762.5 | 1,714.5 | 1,718.5 | +7.5 | +0.4% | 4,370,300 |
| 2021/07/21 | 1,723.5 | 1,742.5 | 1,711 | 1,711 | +11 | +0.6% | 2,837,100 |
| 2021/07/20 | 1,692 | 1,714 | 1,691 | 1,700 | -42 | -2.4% | 3,702,600 |
| 2021/07/19 | 1,760 | 1,760.5 | 1,739 | 1,742 | -28 | -1.6% | 2,893,300 |
| 2021/07/16 | 1,767.5 | 1,784.5 | 1,763 | 1,770 | -4.5 | -0.3% | 2,275,000 |
| 2021/07/15 | 1,787.5 | 1,791.5 | 1,770 | 1,774.5 | -10 | -0.6% | 2,341,500 |
| 2021/07/14 | 1,766.5 | 1,790.5 | 1,761.5 | 1,784.5 | -14 | -0.8% | 2,717,800 |
| 2021/07/13 | 1,799.5 | 1,807 | 1,786 | 1,798.5 | +17 | +1% | 2,490,000 |
| 2021/07/12 | 1,780 | 1,793.5 | 1,763.5 | 1,781.5 | +29.5 | +1.7% | 2,977,800 |
| 2021/07/09 | 1,737.5 | 1,755.5 | 1,730 | 1,752 | -5.5 | -0.3% | 5,854,800 |
| 2021/07/08 | 1,761 | 1,775.5 | 1,757.5 | 1,757.5 | -9.5 | -0.5% | 3,819,400 |
| 2021/07/07 | 1,761 | 1,776 | 1,756 | 1,767 | -18 | -1% | 3,323,900 |
| 2021/07/06 | 1,802 | 1,804.5 | 1,780.5 | 1,785 | -15 | -0.8% | 2,212,600 |
| 2021/07/05 | 1,795.5 | 1,804.5 | 1,793 | 1,800 | -0.5 | ±0% | 1,821,200 |
| 2021/07/02 | 1,796 | 1,817 | 1,794 | 1,800.5 | +16 | +0.9% | 2,547,300 |
| 2021/07/01 | 1,793 | 1,800 | 1,778.5 | 1,784.5 | -12 | -0.7% | 3,614,600 |
| 2021/06/30 | 1,832 | 1,840.5 | 1,796.5 | 1,796.5 | -23.5 | -1.3% | 3,024,600 |
| 2021/06/29 | 1,807 | 1,820 | 1,797 | 1,820 | -15.5 | -0.8% | 2,375,900 |
| 2021/06/28 | 1,836.5 | 1,847 | 1,830.5 | 1,835.5 | -1.5 | -0.1% | 2,112,000 |
| 2021/06/25 | 1,846 | 1,860 | 1,837 | 1,837 | +3 | +0.2% | 3,079,300 |
| 2021/06/24 | 1,856.5 | 1,859 | 1,830.5 | 1,834 | -40.5 | -2.2% | 3,917,600 |
| 2021/06/23 | 1,888 | 1,903.5 | 1,874.5 | 1,874.5 | -32.5 | -1.7% | 2,419,400 |
| 2021/06/22 | 1,880 | 1,916.5 | 1,879 | 1,907 | +67 | +3.6% | 3,456,000 |
| 2021/06/21 | 1,870 | 1,870 | 1,818 | 1,840 | -55.5 | -2.9% | 4,137,900 |
| 2021/06/18 | 1,926.5 | 1,929 | 1,886 | 1,895.5 | -31 | -1.6% | 8,153,300 |
| 2021/06/17 | 1,960 | 1,963 | 1,916 | 1,926.5 | +1 | +0.1% | 3,523,300 |
| 2021/06/16 | 1,933 | 1,954.5 | 1,922.5 | 1,925.5 | -7 | -0.4% | 3,801,900 |
| 2021/06/15 | 1,931 | 1,956.5 | 1,928.5 | 1,932.5 | +21 | +1.1% | 3,891,700 |
| 2021/06/14 | 1,922.5 | 1,938.5 | 1,904.5 | 1,911.5 | +1.5 | +0.1% | 3,050,000 |
| 2021/06/11 | 1,893.5 | 1,922 | 1,887.5 | 1,910 | -23.5 | -1.2% | 6,163,300 |
| 2021/06/10 | 1,950 | 1,980 | 1,926 | 1,933.5 | +7 | +0.4% | 6,599,700 |
| 2021/06/09 | 1,877.5 | 1,935 | 1,871.5 | 1,926.5 | +75 | +4.1% | 6,891,400 |
| 2021/06/08 | 1,840 | 1,859 | 1,836.5 | 1,851.5 | +13.5 | +0.7% | 2,712,500 |
801～
850
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
