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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 1,806.5 | 1,822.5 | 1,769 | 1,779 | -24.5 | -1.4% | 3,409,000 |
| 2021/05/12 | 1,822 | 1,827 | 1,789.5 | 1,803.5 | -24.5 | -1.3% | 3,605,200 |
| 2021/05/11 | 1,866 | 1,874.5 | 1,820.5 | 1,828 | -44.5 | -2.4% | 4,319,000 |
| 2021/05/10 | 1,861.5 | 1,883 | 1,858.5 | 1,872.5 | +31 | +1.7% | 3,485,800 |
| 2021/05/07 | 1,838 | 1,848.5 | 1,829 | 1,841.5 | +11.5 | +0.6% | 2,397,500 |
| 2021/05/06 | 1,831.5 | 1,839 | 1,814 | 1,830 | +34.5 | +1.9% | 3,506,800 |
| 2021/04/30 | 1,809 | 1,819 | 1,789 | 1,795.5 | -10.5 | -0.6% | 2,901,600 |
| 2021/04/28 | 1,807.5 | 1,814.5 | 1,800 | 1,806 | +9 | +0.5% | 2,464,600 |
| 2021/04/27 | 1,791 | 1,809.5 | 1,783.5 | 1,797 | -23 | -1.3% | 3,943,300 |
| 2021/04/26 | 1,797.5 | 1,822.5 | 1,792.5 | 1,820 | +10 | +0.6% | 2,629,000 |
| 2021/04/23 | 1,811.5 | 1,831 | 1,795 | 1,810 | -1 | -0.1% | 2,741,200 |
| 2021/04/22 | 1,821.5 | 1,828 | 1,800.5 | 1,811 | +12.5 | +0.7% | 3,277,100 |
| 2021/04/21 | 1,785 | 1,803 | 1,776 | 1,798.5 | -36 | -2% | 3,886,800 |
| 2021/04/20 | 1,858.5 | 1,868 | 1,822 | 1,834.5 | -39.5 | -2.1% | 4,520,100 |
| 2021/04/19 | 1,900 | 1,903 | 1,870.5 | 1,874 | -32 | -1.7% | 2,883,900 |
| 2021/04/16 | 1,901 | 1,909.5 | 1,882.5 | 1,906 | +1.5 | +0.1% | 2,709,200 |
| 2021/04/15 | 1,919 | 1,928.5 | 1,895.5 | 1,904.5 | +3 | +0.2% | 2,155,200 |
| 2021/04/14 | 1,907.5 | 1,913.5 | 1,881 | 1,901.5 | -15.5 | -0.8% | 2,202,900 |
| 2021/04/13 | 1,923 | 1,935 | 1,915.5 | 1,917 | -6 | -0.3% | 2,213,800 |
| 2021/04/12 | 1,919 | 1,927 | 1,906.5 | 1,923 | +18 | +0.9% | 2,678,100 |
| 2021/04/09 | 1,949 | 1,971 | 1,898 | 1,905 | -24.5 | -1.3% | 4,236,200 |
| 2021/04/08 | 1,945 | 1,948 | 1,911.5 | 1,929.5 | -21 | -1.1% | 3,796,200 |
| 2021/04/07 | 1,932 | 1,951.5 | 1,920.5 | 1,950.5 | +27.5 | +1.4% | 2,501,600 |
| 2021/04/06 | 1,951.5 | 1,956 | 1,911.5 | 1,923 | -17.5 | -0.9% | 2,640,200 |
| 2021/04/05 | 1,932.5 | 1,951.5 | 1,930 | 1,940.5 | +12.5 | +0.6% | 1,919,700 |
| 2021/04/02 | 1,967 | 1,974.5 | 1,926 | 1,928 | -0.5 | ±0% | 2,821,800 |
| 2021/04/01 | 1,936.5 | 1,962 | 1,920 | 1,928.5 | -4 | -0.2% | 3,136,500 |
| 2021/03/31 | 1,970 | 1,985 | 1,926 | 1,932.5 | -61 | -3.1% | 4,093,500 |
| 2021/03/30 | 2,017 | 2,017 | 1,975.5 | 1,993.5 | -13 | -0.6% | 3,285,800 |
| 2021/03/29 | 2,034.5 | 2,047.5 | 1,986.5 | 2,006.5 | +12 | +0.6% | 4,889,200 |
| 2021/03/26 | 1,986 | 2,001.5 | 1,970.5 | 1,994.5 | +36.5 | +1.9% | 3,936,200 |
| 2021/03/25 | 1,945 | 1,975.5 | 1,942 | 1,958 | +37.5 | +2% | 2,980,100 |
| 2021/03/24 | 1,934 | 1,962 | 1,920.5 | 1,920.5 | -11 | -0.6% | 4,850,200 |
| 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 |
1051～
1100
件表示中 / 3769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 | 317,200円 | +17.1% | +2.7% | 1.45% | 20.01倍 | 1.52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 | 161,100円 | +2.8% | -1.8% | 2.05% | 17.17倍 | 1.42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 | 630,500円 | +1.6% | +4.4% | 1.35% | 14.31倍 | 1.35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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16倍 | 1.42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 | 1,614,000円 | +6.9% | -1.9% | 4.24% | 11.89倍 | 2.28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
