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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,809 | 1,818.5 | 1,774.5 | 1,780 | -23.5 | -1.3% | 4,698,700 |
| 2018/12/10 | 1,826 | 1,836.5 | 1,803.5 | 1,803.5 | -48.5 | -2.6% | 3,659,400 |
| 2018/12/07 | 1,849.5 | 1,853 | 1,832 | 1,852 | +10 | +0.5% | 3,875,200 |
| 2018/12/06 | 1,852 | 1,863.5 | 1,829 | 1,842 | -10 | -0.5% | 4,537,800 |
| 2018/12/05 | 1,816.5 | 1,855.5 | 1,812 | 1,852 | +24.5 | +1.3% | 3,722,900 |
| 2018/12/04 | 1,859.5 | 1,872 | 1,823 | 1,827.5 | -37 | -2% | 3,793,800 |
| 2018/12/03 | 1,845 | 1,884.5 | 1,832 | 1,864.5 | +43.5 | +2.4% | 5,355,300 |
| 2018/11/30 | 1,813.5 | 1,835 | 1,813 | 1,821 | +4 | +0.2% | 5,201,200 |
| 2018/11/29 | 1,820.5 | 1,829 | 1,813.5 | 1,817 | +6.5 | +0.4% | 3,338,100 |
| 2018/11/28 | 1,808.5 | 1,827 | 1,803.5 | 1,810.5 | +6 | +0.3% | 3,160,200 |
| 2018/11/27 | 1,795 | 1,812 | 1,790.5 | 1,804.5 | +17 | +1% | 2,808,100 |
| 2018/11/26 | 1,774 | 1,789 | 1,765 | 1,787.5 | +14 | +0.8% | 2,637,400 |
| 2018/11/22 | 1,755.5 | 1,777.5 | 1,754.5 | 1,773.5 | +31.5 | +1.8% | 3,561,800 |
| 2018/11/21 | 1,742.5 | 1,752.5 | 1,730.5 | 1,742 | -9.5 | -0.5% | 3,849,600 |
| 2018/11/20 | 1,750 | 1,767 | 1,741.5 | 1,751.5 | -13 | -0.7% | 2,871,800 |
| 2018/11/19 | 1,782.5 | 1,782.5 | 1,749.5 | 1,764.5 | -24.5 | -1.4% | 3,840,900 |
| 2018/11/16 | 1,791.5 | 1,799.5 | 1,779 | 1,789 | -2.5 | -0.1% | 2,959,900 |
| 2018/11/15 | 1,771.5 | 1,794 | 1,768 | 1,791.5 | +16.5 | +0.9% | 4,227,400 |
| 2018/11/14 | 1,803.5 | 1,805.5 | 1,772 | 1,775 | -35.5 | -2% | 5,117,800 |
| 2018/11/13 | 1,833 | 1,839 | 1,801 | 1,810.5 | -48.5 | -2.6% | 4,182,200 |
| 2018/11/12 | 1,854 | 1,878.5 | 1,854 | 1,859 | -0.5 | ±0% | 3,201,400 |
| 2018/11/09 | 1,872.5 | 1,902.5 | 1,854 | 1,859.5 | -1 | -0.1% | 5,641,300 |
| 2018/11/08 | 1,846 | 1,868 | 1,829 | 1,860.5 | +14.5 | +0.8% | 5,110,100 |
| 2018/11/07 | 1,824.5 | 1,866 | 1,805 | 1,846 | +27 | +1.5% | 7,833,600 |
| 2018/11/06 | 1,808.5 | 1,827.5 | 1,804.5 | 1,819 | +14.5 | +0.8% | 3,688,700 |
| 2018/11/05 | 1,793 | 1,813.5 | 1,783 | 1,804.5 | -8 | -0.4% | 5,454,000 |
| 2018/11/02 | 1,844.5 | 1,845 | 1,798.5 | 1,812.5 | -20.5 | -1.1% | 3,852,400 |
| 2018/11/01 | 1,815 | 1,837.5 | 1,810 | 1,833 | +27.5 | +1.5% | 4,287,400 |
| 2018/10/31 | 1,822 | 1,825 | 1,795 | 1,805.5 | -24 | -1.3% | 6,800,400 |
| 2018/10/30 | 1,786.5 | 1,833 | 1,782 | 1,829.5 | +20.5 | +1.1% | 11,354,800 |
| 2018/10/29 | 1,829.5 | 1,842.5 | 1,805 | 1,809 | +8 | +0.4% | 6,175,500 |
| 2018/10/26 | 1,800 | 1,811.5 | 1,781.5 | 1,801 | +13 | +0.7% | 5,605,100 |
| 2018/10/25 | 1,786 | 1,811 | 1,775.5 | 1,788 | -28 | -1.5% | 4,609,100 |
| 2018/10/24 | 1,820 | 1,830 | 1,805.5 | 1,816 | +8 | +0.4% | 4,251,100 |
| 2018/10/23 | 1,816 | 1,826 | 1,803 | 1,808 | -20.5 | -1.1% | 5,526,200 |
| 2018/10/22 | 1,810 | 1,836.5 | 1,805 | 1,828.5 | +15.5 | +0.9% | 3,855,500 |
| 2018/10/19 | 1,840 | 1,850 | 1,800.5 | 1,813 | -54 | -2.9% | 5,249,200 |
| 2018/10/18 | 1,858.5 | 1,884 | 1,856 | 1,867 | +18.5 | +1% | 5,495,700 |
| 2018/10/17 | 1,832.5 | 1,864.5 | 1,817.5 | 1,848.5 | +32 | +1.8% | 5,240,000 |
| 2018/10/16 | 1,810 | 1,825.5 | 1,796.5 | 1,816.5 | +39.5 | +2.2% | 6,772,400 |
| 2018/10/15 | 1,779 | 1,791 | 1,754.5 | 1,777 | -28.5 | -1.6% | 4,623,600 |
| 2018/10/12 | 1,809.5 | 1,822 | 1,785 | 1,805.5 | -23 | -1.3% | 7,185,200 |
| 2018/10/11 | 1,827.5 | 1,856.5 | 1,816.5 | 1,828.5 | -39 | -2.1% | 6,154,100 |
| 2018/10/10 | 1,861 | 1,879.5 | 1,853 | 1,867.5 | +0.5 | ±0% | 4,226,500 |
| 2018/10/09 | 1,851.5 | 1,878 | 1,840 | 1,867 | +25.5 | +1.4% | 6,203,200 |
| 2018/10/05 | 1,841.5 | 1,862 | 1,837 | 1,841.5 | -16 | -0.9% | 4,187,100 |
| 2018/10/04 | 1,887.5 | 1,891.5 | 1,852 | 1,857.5 | -30 | -1.6% | 4,325,800 |
| 2018/10/03 | 1,896.5 | 1,912 | 1,886.5 | 1,887.5 | -11.5 | -0.6% | 3,534,100 |
| 2018/10/02 | 1,921.5 | 1,926 | 1,895 | 1,899 | -16 | -0.8% | 4,221,000 |
| 2018/10/01 | 1,944 | 1,944 | 1,902 | 1,915 | -17 | -0.9% | 3,107,700 |
1451～
1500
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
