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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,879 | 1,890 | 1,815 | 1,844 | -34 | -1.8% | 4,385,700 |
| 2022/03/29 | 1,900.5 | 1,906 | 1,860 | 1,878 | -14 | -0.7% | 4,782,700 |
| 2022/03/28 | 1,860.5 | 1,893.5 | 1,859.5 | 1,892 | +43 | +2.3% | 4,019,300 |
| 2022/03/25 | 1,851.5 | 1,855.5 | 1,829.5 | 1,849 | +15 | +0.8% | 3,745,100 |
| 2022/03/24 | 1,832 | 1,840 | 1,814 | 1,834 | -8.5 | -0.5% | 3,893,400 |
| 2022/03/23 | 1,840 | 1,849 | 1,820 | 1,842.5 | +31.5 | +1.7% | 4,069,900 |
| 2022/03/22 | 1,778 | 1,811 | 1,775.5 | 1,811 | +37.5 | +2.1% | 5,703,900 |
| 2022/03/18 | 1,740 | 1,776.5 | 1,737 | 1,773.5 | +42.5 | +2.5% | 5,382,700 |
| 2022/03/17 | 1,721 | 1,735.5 | 1,690.5 | 1,731 | +43.5 | +2.6% | 4,061,600 |
| 2022/03/16 | 1,672 | 1,705.5 | 1,672 | 1,687.5 | +17 | +1% | 4,897,500 |
| 2022/03/15 | 1,657.5 | 1,678.5 | 1,654.5 | 1,670.5 | +15.5 | +0.9% | 4,044,900 |
| 2022/03/14 | 1,648 | 1,677.5 | 1,646.5 | 1,655 | +33 | +2% | 4,704,200 |
| 2022/03/11 | 1,642.5 | 1,649.5 | 1,605.5 | 1,622 | -40 | -2.4% | 4,887,200 |
| 2022/03/10 | 1,639.5 | 1,669 | 1,632 | 1,662 | +54.5 | +3.4% | 4,426,800 |
| 2022/03/09 | 1,618.5 | 1,627.5 | 1,595.5 | 1,607.5 | -30.5 | -1.9% | 4,486,200 |
| 2022/03/08 | 1,644 | 1,672.5 | 1,632.5 | 1,638 | -18 | -1.1% | 3,816,900 |
| 2022/03/07 | 1,668 | 1,690 | 1,645 | 1,656 | -40.5 | -2.4% | 4,540,700 |
| 2022/03/04 | 1,727.5 | 1,735 | 1,686 | 1,696.5 | -25 | -1.5% | 3,991,500 |
| 2022/03/03 | 1,715.5 | 1,736.5 | 1,710 | 1,721.5 | +10 | +0.6% | 2,474,500 |
| 2022/03/02 | 1,738 | 1,743.5 | 1,701.5 | 1,711.5 | -46 | -2.6% | 3,672,400 |
| 2022/03/01 | 1,773 | 1,780 | 1,753.5 | 1,757.5 | +0.5 | ±0% | 3,361,600 |
| 2022/02/28 | 1,753 | 1,772 | 1,742.5 | 1,757 | +12 | +0.7% | 3,383,100 |
| 2022/02/25 | 1,748 | 1,767 | 1,744 | 1,745 | +6.5 | +0.4% | 4,374,900 |
| 2022/02/24 | 1,778.5 | 1,788.5 | 1,718.5 | 1,738.5 | -52.5 | -2.9% | 6,377,600 |
| 2022/02/22 | 1,790 | 1,804 | 1,780 | 1,791 | -22.5 | -1.2% | 3,284,700 |
| 2022/02/21 | 1,805 | 1,818 | 1,798 | 1,813.5 | +6 | +0.3% | 3,329,800 |
| 2022/02/18 | 1,780 | 1,813 | 1,779.5 | 1,807.5 | +18 | +1% | 4,920,100 |
| 2022/02/17 | 1,815 | 1,817 | 1,783 | 1,789.5 | -29.5 | -1.6% | 5,404,500 |
| 2022/02/16 | 1,788.5 | 1,820 | 1,787 | 1,819 | +45.5 | +2.6% | 4,676,100 |
| 2022/02/15 | 1,787 | 1,806 | 1,764.5 | 1,773.5 | -12.5 | -0.7% | 5,234,700 |
| 2022/02/14 | 1,750 | 1,802.5 | 1,731 | 1,786 | +75 | +4.4% | 9,047,300 |
| 2022/02/10 | 1,691 | 1,712 | 1,689 | 1,711 | +23 | +1.4% | 3,628,800 |
| 2022/02/09 | 1,694.5 | 1,698.5 | 1,675 | 1,688 | -1.5 | -0.1% | 4,037,200 |
| 2022/02/08 | 1,688.5 | 1,702 | 1,684.5 | 1,689.5 | +0.5 | ±0% | 4,216,000 |
| 2022/02/07 | 1,650 | 1,689.5 | 1,645.5 | 1,689 | +37.5 | +2.3% | 4,702,800 |
| 2022/02/04 | 1,655 | 1,661 | 1,643.5 | 1,651.5 | -2.5 | -0.2% | 2,556,200 |
| 2022/02/03 | 1,633.5 | 1,658.5 | 1,633.5 | 1,654 | +13.5 | +0.8% | 2,951,700 |
| 2022/02/02 | 1,614 | 1,651 | 1,607 | 1,640.5 | +6 | +0.4% | 3,265,100 |
| 2022/02/01 | 1,654 | 1,655.5 | 1,631.5 | 1,634.5 | -22.5 | -1.4% | 3,282,700 |
| 2022/01/31 | 1,650.5 | 1,660 | 1,640.5 | 1,657 | -1 | -0.1% | 3,296,600 |
| 2022/01/28 | 1,645.5 | 1,662 | 1,642 | 1,658 | +30 | +1.8% | 3,370,700 |
| 2022/01/27 | 1,646 | 1,659.5 | 1,614.5 | 1,628 | -10.5 | -0.6% | 3,796,600 |
| 2022/01/26 | 1,646 | 1,655.5 | 1,634.5 | 1,638.5 | -8.5 | -0.5% | 2,822,300 |
| 2022/01/25 | 1,649 | 1,659.5 | 1,636 | 1,647 | -9 | -0.5% | 4,445,500 |
| 2022/01/24 | 1,651 | 1,666 | 1,641.5 | 1,656 | +15 | +0.9% | 4,327,600 |
| 2022/01/21 | 1,613 | 1,644.5 | 1,608.5 | 1,641 | +19 | +1.2% | 3,573,700 |
| 2022/01/20 | 1,610 | 1,632 | 1,605.5 | 1,622 | +3.5 | +0.2% | 4,130,200 |
| 2022/01/19 | 1,624 | 1,630 | 1,612 | 1,618.5 | -16 | -1% | 3,399,600 |
| 2022/01/18 | 1,645 | 1,651 | 1,626.5 | 1,634.5 | -5.5 | -0.3% | 3,287,900 |
| 2022/01/17 | 1,622 | 1,648 | 1,622 | 1,640 | +25 | +1.5% | 3,069,700 |
801～
850
件表示中 / 3735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 | 269,600円 | +17.1% | +2.7% | 1.71% | 17.08倍 | 1.30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 | 137,800円 | +2.8% | -1.8% | 2.39% | 14.69倍 | 1.21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 | 552,300円 | +1.6% | +4.4% | 1.54% | 12.56倍 | 1.19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 | 146,400円 | +9.9% | +6.3% | 3.89% | 10.30倍 | 1.33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 | 1,557,000円 | +6.9% | -1.9% | 4.40% | 11.47倍 | 2.20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
