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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 2,065.5 | 2,072 | 2,049.5 | 2,062.5 | -15.5 | -0.7% | 2,915,700 |
| 2019/07/04 | 2,073.5 | 2,089 | 2,063.5 | 2,078 | +42.5 | +2.1% | 3,390,400 |
| 2019/07/03 | 2,030 | 2,036 | 2,011.5 | 2,035.5 | -2.5 | -0.1% | 3,074,500 |
| 2019/07/02 | 2,027.5 | 2,045.5 | 2,015.5 | 2,038 | +8 | +0.4% | 2,696,500 |
| 2019/07/01 | 2,034 | 2,047 | 2,022.5 | 2,030 | +25 | +1.2% | 4,137,800 |
| 2019/06/28 | 2,013.5 | 2,037 | 2,002.5 | 2,005 | -13.5 | -0.7% | 4,280,500 |
| 2019/06/27 | 2,027 | 2,031 | 2,006 | 2,018.5 | -9.5 | -0.5% | 3,114,500 |
| 2019/06/26 | 2,037.5 | 2,043 | 2,019 | 2,028 | -25.5 | -1.2% | 3,507,000 |
| 2019/06/25 | 2,035 | 2,056 | 2,032 | 2,053.5 | +2 | +0.1% | 2,261,300 |
| 2019/06/24 | 2,057 | 2,064 | 2,027.5 | 2,051.5 | -14 | -0.7% | 2,547,300 |
| 2019/06/21 | 2,114.5 | 2,116 | 2,058 | 2,065.5 | -42.5 | -2% | 6,455,900 |
| 2019/06/20 | 2,091 | 2,127 | 2,088 | 2,108 | +32 | +1.5% | 4,612,900 |
| 2019/06/19 | 2,069 | 2,078.5 | 2,062 | 2,076 | +38 | +1.9% | 3,781,500 |
| 2019/06/18 | 2,049.5 | 2,063.5 | 2,027 | 2,038 | -8 | -0.4% | 3,064,300 |
| 2019/06/17 | 2,052 | 2,060 | 2,037 | 2,046 | -6 | -0.3% | 3,039,100 |
| 2019/06/14 | 2,064 | 2,064 | 2,040.5 | 2,052 | +0.5 | ±0% | 3,886,600 |
| 2019/06/13 | 2,055 | 2,064 | 2,043.5 | 2,051.5 | -3.5 | -0.2% | 3,652,300 |
| 2019/06/12 | 2,075 | 2,091 | 2,055 | 2,055 | -31 | -1.5% | 4,382,900 |
| 2019/06/11 | 2,054.5 | 2,089 | 2,050 | 2,086 | +30 | +1.5% | 3,419,000 |
| 2019/06/10 | 2,050.5 | 2,065 | 2,044.5 | 2,056 | +24 | +1.2% | 2,544,500 |
| 2019/06/07 | 2,034 | 2,036 | 2,014.5 | 2,032 | -8.5 | -0.4% | 2,848,700 |
| 2019/06/06 | 2,045.5 | 2,050 | 2,025.5 | 2,040.5 | -9 | -0.4% | 2,997,000 |
| 2019/06/05 | 2,066.5 | 2,071 | 2,046.5 | 2,049.5 | +20 | +1% | 4,128,100 |
| 2019/06/04 | 2,065 | 2,072.5 | 2,022.5 | 2,029.5 | -13.5 | -0.7% | 4,575,900 |
| 2019/06/03 | 1,998.5 | 2,055.5 | 1,998 | 2,043 | +46 | +2.3% | 5,847,700 |
| 2019/05/31 | 2,011.5 | 2,046 | 1,997 | 1,997 | -34 | -1.7% | 6,130,300 |
| 2019/05/30 | 2,041.5 | 2,046 | 2,021.5 | 2,031 | -5 | -0.2% | 4,531,400 |
| 2019/05/29 | 2,085.5 | 2,101.5 | 2,031.5 | 2,036 | -57 | -2.7% | 7,357,000 |
| 2019/05/28 | 2,106 | 2,116.5 | 2,087.5 | 2,093 | -10.5 | -0.5% | 5,417,400 |
| 2019/05/27 | 2,106.5 | 2,115.5 | 2,095 | 2,103.5 | +5 | +0.2% | 3,420,900 |
| 2019/05/24 | 2,072 | 2,107 | 2,059.5 | 2,098.5 | +15 | +0.7% | 4,858,000 |
| 2019/05/23 | 2,075 | 2,092 | 2,074 | 2,083.5 | +2.5 | +0.1% | 4,459,000 |
| 2019/05/22 | 2,085 | 2,090.5 | 2,051 | 2,081 | -13 | -0.6% | 5,951,400 |
| 2019/05/21 | 2,085 | 2,125.5 | 2,080.5 | 2,094 | -18 | -0.9% | 4,510,700 |
| 2019/05/20 | 2,070 | 2,121 | 2,070 | 2,112 | +44.5 | +2.2% | 4,814,900 |
| 2019/05/17 | 2,070 | 2,095 | 2,051 | 2,067.5 | +21.5 | +1.1% | 6,140,400 |
| 2019/05/16 | 2,000 | 2,052.5 | 1,980 | 2,046 | +13 | +0.6% | 7,914,900 |
| 2019/05/15 | 2,050 | 2,070.5 | 2,004 | 2,033 | +170.5 | +9.2% | 13,542,400 |
| 2019/05/14 | 1,868.5 | 1,878.5 | 1,824.5 | 1,862.5 | +8.5 | +0.5% | 4,219,500 |
| 2019/05/13 | 1,860 | 1,880 | 1,851.5 | 1,854 | -15 | -0.8% | 3,527,800 |
| 2019/05/10 | 1,871 | 1,881.5 | 1,847.5 | 1,869 | -1 | -0.1% | 5,529,500 |
| 2019/05/09 | 1,868 | 1,880.5 | 1,852.5 | 1,870 | +16.5 | +0.9% | 5,529,200 |
| 2019/05/08 | 1,877 | 1,886.5 | 1,838.5 | 1,853.5 | -50 | -2.6% | 4,237,000 |
| 2019/05/07 | 1,885.5 | 1,915.5 | 1,875 | 1,903.5 | +28 | +1.5% | 5,575,100 |
| 2019/04/26 | 1,885 | 1,893.5 | 1,866.5 | 1,875.5 | -9.5 | -0.5% | 4,955,000 |
| 2019/04/25 | 1,864 | 1,889 | 1,850 | 1,885 | +51.5 | +2.8% | 5,367,600 |
| 2019/04/24 | 1,873.5 | 1,877.5 | 1,817 | 1,833.5 | -23 | -1.2% | 3,502,800 |
| 2019/04/23 | 1,846 | 1,865.5 | 1,841.5 | 1,856.5 | +15 | +0.8% | 2,854,400 |
| 2019/04/22 | 1,820.5 | 1,848 | 1,814 | 1,841.5 | +16.5 | +0.9% | 2,717,200 |
| 2019/04/19 | 1,856 | 1,859.5 | 1,816 | 1,825 | -15 | -0.8% | 2,241,000 |
1501～
1550
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
