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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,153.5 | 2,157.5 | 2,137 | 2,153 | +6.5 | +0.3% | 2,098,200 |
| 2025/01/20 | 2,158 | 2,160 | 2,137 | 2,146.5 | +14.5 | +0.7% | 3,222,000 |
| 2025/01/17 | 2,125.5 | 2,136.5 | 2,097 | 2,132 | +1 | ±0% | 4,151,100 |
| 2025/01/16 | 2,138.5 | 2,148.5 | 2,117.5 | 2,131 | +7.5 | +0.4% | 2,845,100 |
| 2025/01/15 | 2,149 | 2,156.5 | 2,105 | 2,123.5 | +12.5 | +0.6% | 3,284,400 |
| 2025/01/14 | 2,120 | 2,141.5 | 2,099 | 2,111 | -14 | -0.7% | 3,226,000 |
| 2025/01/10 | 2,133.5 | 2,141 | 2,110.5 | 2,125 | -8 | -0.4% | 2,794,100 |
| 2025/01/09 | 2,117.5 | 2,142 | 2,108.5 | 2,133 | +9.5 | +0.4% | 2,821,100 |
| 2025/01/08 | 2,150 | 2,155.5 | 2,116 | 2,123.5 | -47 | -2.2% | 3,786,700 |
| 2025/01/07 | 2,183 | 2,185 | 2,148.5 | 2,170.5 | -9.5 | -0.4% | 2,928,100 |
| 2025/01/06 | 2,200 | 2,224 | 2,161.5 | 2,180 | -20.5 | -0.9% | 3,126,600 |
| 2024/12/30 | 2,244 | 2,244 | 2,189.5 | 2,200.5 | -12 | -0.5% | 3,540,300 |
| 2024/12/27 | 2,197.5 | 2,218 | 2,176 | 2,212.5 | +37 | +1.7% | 5,073,700 |
| 2024/12/26 | 2,142.5 | 2,179 | 2,142 | 2,175.5 | +9 | +0.4% | 2,415,700 |
| 2024/12/25 | 2,162 | 2,169.5 | 2,132.5 | 2,166.5 | +4.5 | +0.2% | 2,064,500 |
| 2024/12/24 | 2,141.5 | 2,169.5 | 2,141 | 2,162 | +5 | +0.2% | 1,775,500 |
| 2024/12/23 | 2,165 | 2,171.5 | 2,137.5 | 2,157 | +11.5 | +0.5% | 2,600,700 |
| 2024/12/20 | 2,161 | 2,182 | 2,145.5 | 2,145.5 | +84.5 | +4.1% | 14,077,600 |
| 2024/12/19 | 2,073 | 2,086.5 | 2,054 | 2,061 | -59 | -2.8% | 4,491,300 |
| 2024/12/18 | 2,129 | 2,141.5 | 2,113 | 2,120 | -15.5 | -0.7% | 3,080,100 |
| 2024/12/17 | 2,149 | 2,172.5 | 2,134 | 2,135.5 | +1 | ±0% | 3,510,900 |
| 2024/12/16 | 2,148.5 | 2,156 | 2,124.5 | 2,134.5 | -5 | -0.2% | 2,582,800 |
| 2024/12/13 | 2,132.5 | 2,153 | 2,126 | 2,139.5 | -8.5 | -0.4% | 4,312,800 |
| 2024/12/12 | 2,128 | 2,165.5 | 2,126 | 2,148 | +29 | +1.4% | 4,148,300 |
| 2024/12/11 | 2,137.5 | 2,143.5 | 2,103 | 2,119 | -5 | -0.2% | 3,272,900 |
| 2024/12/10 | 2,173 | 2,173 | 2,123 | 2,124 | -4.5 | -0.2% | 3,759,200 |
| 2024/12/09 | 2,160 | 2,160 | 2,122.5 | 2,128.5 | -12.5 | -0.6% | 2,942,000 |
| 2024/12/06 | 2,125 | 2,150.5 | 2,123.5 | 2,141 | +6 | +0.3% | 2,741,000 |
| 2024/12/05 | 2,164 | 2,181 | 2,132 | 2,135 | -16.5 | -0.8% | 3,518,100 |
| 2024/12/04 | 2,149 | 2,163 | 2,134 | 2,151.5 | +2 | +0.1% | 2,218,500 |
| 2024/12/03 | 2,125 | 2,161.5 | 2,116 | 2,149.5 | +36 | +1.7% | 3,975,100 |
| 2024/12/02 | 2,100 | 2,138.5 | 2,085.5 | 2,113.5 | -6 | -0.3% | 5,234,400 |
| 2024/11/29 | 2,120 | 2,131 | 2,110 | 2,119.5 | +8 | +0.4% | 3,306,000 |
| 2024/11/28 | 2,114.5 | 2,128.5 | 2,094.5 | 2,111.5 | +3.5 | +0.2% | 2,621,600 |
| 2024/11/27 | 2,112 | 2,120 | 2,094 | 2,108 | -18 | -0.8% | 2,495,000 |
| 2024/11/26 | 2,128 | 2,144 | 2,107.5 | 2,126 | -29 | -1.3% | 3,419,900 |
| 2024/11/25 | 2,132 | 2,155.5 | 2,118 | 2,155 | +46.5 | +2.2% | 9,183,100 |
| 2024/11/22 | 2,104 | 2,114.5 | 2,082.5 | 2,108.5 | +18 | +0.9% | 3,352,100 |
| 2024/11/21 | 2,102.5 | 2,121.5 | 2,083.5 | 2,090.5 | -14.5 | -0.7% | 4,104,700 |
| 2024/11/20 | 2,144 | 2,144.5 | 2,098 | 2,105 | +6 | +0.3% | 2,948,700 |
| 2024/11/19 | 2,088.5 | 2,113 | 2,082 | 2,099 | +5 | +0.2% | 2,911,800 |
| 2024/11/18 | 2,087 | 2,115.5 | 2,073 | 2,094 | -1.5 | -0.1% | 3,185,700 |
| 2024/11/15 | 2,100 | 2,129 | 2,094 | 2,095.5 | -4.5 | -0.2% | 3,127,200 |
| 2024/11/14 | 2,135.5 | 2,151 | 2,100 | 2,100 | -39 | -1.8% | 3,629,500 |
| 2024/11/13 | 2,155 | 2,173 | 2,122.5 | 2,139 | -27.5 | -1.3% | 4,180,200 |
| 2024/11/12 | 2,206 | 2,209 | 2,157.5 | 2,166.5 | -26.5 | -1.2% | 3,580,600 |
| 2024/11/11 | 2,229 | 2,229 | 2,182 | 2,193 | -4 | -0.2% | 3,310,000 |
| 2024/11/08 | 2,330 | 2,333 | 2,192.5 | 2,197 | -82.5 | -3.6% | 7,619,500 |
| 2024/11/07 | 2,291 | 2,306.5 | 2,254 | 2,279.5 | -23 | -1% | 5,443,100 |
| 2024/11/06 | 2,285.5 | 2,330 | 2,281 | 2,302.5 | +47.5 | +2.1% | 5,004,800 |
51～
100
件表示中 / 3673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 | 240,700円 | +4.3% | +5.3% | 1.79% | 17.14倍 | 1.21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 | 137,100円 | +9.1% | +3.2% | 2.19% | 15.64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 | 534,900円 | +4.4% | +5.5% | 1.31% | 13.18倍 | 1.17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 | 141,400円 | +9.9% | +6.3% | 4.03% | 9.97倍 | 1.29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 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21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
