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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,958 | 1,964.5 | 1,931 | 1,931.5 | -19.5 | -1% | 2,482,500 |
| 2021/03/22 | 1,958 | 1,980.5 | 1,939.5 | 1,951 | -18 | -0.9% | 3,063,700 |
| 2021/03/19 | 1,928.5 | 1,975 | 1,887.5 | 1,969 | +24 | +1.2% | 9,012,600 |
| 2021/03/18 | 1,966 | 1,976.5 | 1,943.5 | 1,945 | -6.5 | -0.3% | 4,606,100 |
| 2021/03/17 | 1,940.5 | 1,957 | 1,927 | 1,951.5 | +24.5 | +1.3% | 4,582,900 |
| 2021/03/16 | 1,893.5 | 1,928 | 1,890.5 | 1,927 | +29 | +1.5% | 4,565,500 |
| 2021/03/15 | 1,907 | 1,909.5 | 1,873.5 | 1,898 | +4.5 | +0.2% | 3,148,800 |
| 2021/03/12 | 1,887.5 | 1,894 | 1,852 | 1,893.5 | +13.5 | +0.7% | 4,347,700 |
| 2021/03/11 | 1,903.5 | 1,904.5 | 1,859.5 | 1,880 | -26 | -1.4% | 3,976,100 |
| 2021/03/10 | 1,888 | 1,910.5 | 1,885 | 1,906 | +5.5 | +0.3% | 3,188,200 |
| 2021/03/09 | 1,860 | 1,907 | 1,851 | 1,900.5 | +73 | +4% | 4,320,800 |
| 2021/03/08 | 1,843 | 1,873.5 | 1,820.5 | 1,827.5 | +8 | +0.4% | 4,194,500 |
| 2021/03/05 | 1,876 | 1,878.5 | 1,805.5 | 1,819.5 | -55.5 | -3% | 5,801,300 |
| 2021/03/04 | 1,876 | 1,883 | 1,847 | 1,875 | +20 | +1.1% | 2,994,700 |
| 2021/03/03 | 1,843 | 1,857 | 1,831 | 1,855 | +9.5 | +0.5% | 2,347,200 |
| 2021/03/02 | 1,870 | 1,870 | 1,822.5 | 1,845.5 | -15.5 | -0.8% | 2,313,200 |
| 2021/03/01 | 1,862 | 1,875 | 1,851.5 | 1,861 | +23 | +1.3% | 1,985,100 |
| 2021/02/26 | 1,910.5 | 1,914.5 | 1,832 | 1,838 | -79 | -4.1% | 3,744,900 |
| 2021/02/25 | 1,920 | 1,922 | 1,900 | 1,917 | +24 | +1.3% | 4,361,900 |
| 2021/02/24 | 1,889.5 | 1,907 | 1,860.5 | 1,893 | +43.5 | +2.4% | 4,802,800 |
| 2021/02/22 | 1,861.5 | 1,873.5 | 1,846 | 1,849.5 | +12 | +0.7% | 1,873,800 |
| 2021/02/19 | 1,860 | 1,862 | 1,830 | 1,837.5 | -25.5 | -1.4% | 2,345,700 |
| 2021/02/18 | 1,870 | 1,887 | 1,855 | 1,863 | ±0 | ±0% | 3,457,000 |
| 2021/02/17 | 1,898.5 | 1,900 | 1,858 | 1,863 | -33.5 | -1.8% | 2,170,600 |
| 2021/02/16 | 1,904 | 1,916 | 1,889 | 1,896.5 | +11 | +0.6% | 3,085,200 |
| 2021/02/15 | 1,862 | 1,893 | 1,861.5 | 1,885.5 | +35.5 | +1.9% | 2,826,400 |
| 2021/02/12 | 1,852 | 1,871 | 1,829 | 1,850 | +32 | +1.8% | 4,056,800 |
| 2021/02/10 | 1,794 | 1,819 | 1,776.5 | 1,818 | -4 | -0.2% | 3,012,400 |
| 2021/02/09 | 1,821.5 | 1,832.5 | 1,804.5 | 1,822 | -8 | -0.4% | 3,614,900 |
| 2021/02/08 | 1,778 | 1,834 | 1,770 | 1,830 | +85.5 | +4.9% | 5,417,100 |
| 2021/02/05 | 1,740 | 1,750 | 1,729 | 1,744.5 | +15.5 | +0.9% | 3,586,200 |
| 2021/02/04 | 1,756 | 1,765 | 1,719 | 1,729 | -29.5 | -1.7% | 4,597,300 |
| 2021/02/03 | 1,682 | 1,759 | 1,682 | 1,758.5 | +79.5 | +4.7% | 4,491,100 |
| 2021/02/02 | 1,674 | 1,686.5 | 1,660 | 1,679 | +15.5 | +0.9% | 2,813,000 |
| 2021/02/01 | 1,652 | 1,679.5 | 1,650.5 | 1,663.5 | +11.5 | +0.7% | 2,603,900 |
| 2021/01/29 | 1,665.5 | 1,669 | 1,646.5 | 1,652 | +3.5 | +0.2% | 4,007,500 |
| 2021/01/28 | 1,624.5 | 1,659.5 | 1,613 | 1,648.5 | -22 | -1.3% | 11,351,600 |
| 2021/01/27 | 1,660.5 | 1,672 | 1,657 | 1,670.5 | +21.5 | +1.3% | 2,612,700 |
| 2021/01/26 | 1,640.5 | 1,655 | 1,632.5 | 1,649 | +3.5 | +0.2% | 2,466,800 |
| 2021/01/25 | 1,626 | 1,649 | 1,615 | 1,645.5 | +25.5 | +1.6% | 3,074,900 |
| 2021/01/22 | 1,626.5 | 1,637.5 | 1,616 | 1,620 | -32.5 | -2% | 3,119,100 |
| 2021/01/21 | 1,660.5 | 1,670.5 | 1,646 | 1,652.5 | +7 | +0.4% | 3,068,400 |
| 2021/01/20 | 1,643 | 1,649.5 | 1,630 | 1,645.5 | -5.5 | -0.3% | 2,702,400 |
| 2021/01/19 | 1,640 | 1,665 | 1,638 | 1,651 | +2.5 | +0.2% | 3,976,500 |
| 2021/01/18 | 1,657 | 1,662 | 1,638 | 1,648.5 | -18.5 | -1.1% | 2,113,000 |
| 2021/01/15 | 1,680.5 | 1,682.5 | 1,660.5 | 1,667 | -3.5 | -0.2% | 3,007,400 |
| 2021/01/14 | 1,655.5 | 1,680 | 1,646.5 | 1,670.5 | +13 | +0.8% | 4,076,500 |
| 2021/01/13 | 1,653 | 1,664 | 1,637.5 | 1,657.5 | -12 | -0.7% | 2,996,700 |
| 2021/01/12 | 1,666 | 1,686 | 1,656 | 1,669.5 | -9.5 | -0.6% | 5,383,300 |
| 2021/01/08 | 1,676 | 1,685 | 1,646.5 | 1,679 | +2 | +0.1% | 5,079,100 |
901～
950
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
