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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,990.5 | 2,003.5 | 1,979.5 | 1,988 | -22 | -1.1% | 2,937,900 |
| 2019/12/02 | 2,015 | 2,023.5 | 2,008 | 2,010 | +3.5 | +0.2% | 1,939,200 |
| 2019/11/29 | 2,025 | 2,025 | 2,004.5 | 2,006.5 | -18.5 | -0.9% | 3,205,400 |
| 2019/11/28 | 2,013.5 | 2,029.5 | 2,009.5 | 2,025 | +12 | +0.6% | 3,718,100 |
| 2019/11/27 | 2,017.5 | 2,023 | 1,996 | 2,013 | -4.5 | -0.2% | 4,291,300 |
| 2019/11/26 | 2,018.5 | 2,027 | 1,999.5 | 2,017.5 | +1.5 | +0.1% | 4,706,100 |
| 2019/11/25 | 2,018 | 2,029 | 2,009.5 | 2,016 | -2.5 | -0.1% | 3,274,200 |
| 2019/11/22 | 2,034.5 | 2,056.5 | 2,012 | 2,018.5 | -16 | -0.8% | 3,703,100 |
| 2019/11/21 | 2,000 | 2,039.5 | 1,999.5 | 2,034.5 | +21.5 | +1.1% | 3,671,200 |
| 2019/11/20 | 2,020.5 | 2,020.5 | 1,997.5 | 2,013 | -12.5 | -0.6% | 3,628,900 |
| 2019/11/19 | 2,008.5 | 2,032.5 | 2,004 | 2,025.5 | +11.5 | +0.6% | 4,303,400 |
| 2019/11/18 | 1,998.5 | 2,025.5 | 1,998 | 2,014 | +10 | +0.5% | 4,585,700 |
| 2019/11/15 | 1,989 | 2,019.5 | 1,989 | 2,004 | +20.5 | +1% | 4,230,200 |
| 2019/11/14 | 1,979.5 | 1,994 | 1,963 | 1,983.5 | -14.5 | -0.7% | 4,825,200 |
| 2019/11/13 | 2,002.5 | 2,011.5 | 1,990.5 | 1,998 | -31.5 | -1.6% | 5,321,200 |
| 2019/11/12 | 2,056.5 | 2,057.5 | 2,022 | 2,029.5 | -31.5 | -1.5% | 5,115,100 |
| 2019/11/11 | 2,103 | 2,109 | 2,055 | 2,061 | -11 | -0.5% | 4,529,700 |
| 2019/11/08 | 2,115.5 | 2,120 | 2,047.5 | 2,072 | -44.5 | -2.1% | 7,475,100 |
| 2019/11/07 | 2,110 | 2,125.5 | 2,109.5 | 2,116.5 | +13.5 | +0.6% | 2,613,100 |
| 2019/11/06 | 2,132.5 | 2,134 | 2,097 | 2,103 | -20.5 | -1% | 3,485,300 |
| 2019/11/05 | 2,122 | 2,129.5 | 2,087 | 2,123.5 | -7.5 | -0.4% | 4,757,600 |
| 2019/11/01 | 2,108 | 2,131.5 | 2,108 | 2,131 | +23.5 | +1.1% | 2,384,600 |
| 2019/10/31 | 2,084 | 2,120 | 2,080 | 2,107.5 | +38.5 | +1.9% | 4,998,800 |
| 2019/10/30 | 2,080 | 2,087.5 | 2,067.5 | 2,069 | -8.5 | -0.4% | 3,649,500 |
| 2019/10/29 | 2,067.5 | 2,093 | 2,065.5 | 2,077.5 | +4 | +0.2% | 2,605,800 |
| 2019/10/28 | 2,089 | 2,089 | 2,069 | 2,073.5 | -22.5 | -1.1% | 1,823,300 |
| 2019/10/25 | 2,104.5 | 2,108.5 | 2,088.5 | 2,096 | ±0 | ±0% | 2,239,400 |
| 2019/10/24 | 2,123.5 | 2,133 | 2,096 | 2,096 | -12 | -0.6% | 3,463,500 |
| 2019/10/23 | 2,111.5 | 2,129 | 2,092 | 2,108 | -3.5 | -0.2% | 5,694,600 |
| 2019/10/21 | 2,094 | 2,117.5 | 2,087 | 2,111.5 | +28.5 | +1.4% | 2,565,900 |
| 2019/10/18 | 2,098 | 2,105.5 | 2,083 | 2,083 | -11 | -0.5% | 2,357,000 |
| 2019/10/17 | 2,108 | 2,121.5 | 2,090.5 | 2,094 | -26.5 | -1.2% | 2,399,000 |
| 2019/10/16 | 2,131.5 | 2,145.5 | 2,114.5 | 2,120.5 | +10 | +0.5% | 2,827,100 |
| 2019/10/15 | 2,098 | 2,114 | 2,084 | 2,110.5 | +44 | +2.1% | 3,192,300 |
| 2019/10/11 | 2,071 | 2,076.5 | 2,051.5 | 2,066.5 | -4.5 | -0.2% | 3,010,600 |
| 2019/10/10 | 2,068 | 2,086.5 | 2,053.5 | 2,071 | -13.5 | -0.6% | 2,351,100 |
| 2019/10/09 | 2,059 | 2,085.5 | 2,055.5 | 2,084.5 | +11.5 | +0.6% | 2,528,400 |
| 2019/10/08 | 2,074.5 | 2,086 | 2,062 | 2,073 | +7 | +0.3% | 2,405,900 |
| 2019/10/07 | 2,062.5 | 2,079.5 | 2,057.5 | 2,066 | ±0 | ±0% | 2,031,700 |
| 2019/10/04 | 2,034 | 2,068.5 | 2,021 | 2,066 | +14 | +0.7% | 3,000,700 |
| 2019/10/03 | 2,031.5 | 2,053 | 2,021 | 2,052 | -27 | -1.3% | 3,564,400 |
| 2019/10/02 | 2,068 | 2,090 | 2,065.5 | 2,079 | -6.5 | -0.3% | 3,557,700 |
| 2019/10/01 | 2,100 | 2,107 | 2,081.5 | 2,085.5 | +1.5 | +0.1% | 3,172,100 |
| 2019/09/30 | 2,074.5 | 2,086 | 2,069.5 | 2,084 | -4 | -0.2% | 3,726,700 |
| 2019/09/27 | 2,120 | 2,125.5 | 2,069 | 2,088 | -34.5 | -1.6% | 5,042,400 |
| 2019/09/26 | 2,130.5 | 2,152.5 | 2,111.5 | 2,122.5 | -20 | -0.9% | 4,654,300 |
| 2019/09/25 | 2,109.5 | 2,144 | 2,109 | 2,142.5 | +22 | +1% | 4,155,800 |
| 2019/09/24 | 2,101 | 2,138 | 2,095.5 | 2,120.5 | +7 | +0.3% | 4,165,300 |
| 2019/09/20 | 2,120 | 2,127.5 | 2,107 | 2,113.5 | +27.5 | +1.3% | 6,724,600 |
| 2019/09/19 | 2,057.5 | 2,090.5 | 2,053 | 2,086 | +41 | +2% | 4,711,000 |
1401～
1450
件表示中 / 3770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 | 313,900円 | +17.1% | +2.7% | 1.47% | 19.80倍 | 1.51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 | 158,800円 | +2.8% | -1.8% | 2.08% | 16.93倍 | 1.40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 | 614,300円 | +1.6% | +4.4% | 1.38% | 13.95倍 | 1.32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 | 157,800円 | +9.9% | +6.3% | 3.61% | 11.09倍 | 1.41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 | 1,587,500円 | +6.9% | -1.9% | 4.31% | 11.70倍 | 2.25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
