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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,958.5 | 1,963 | 1,921.5 | 1,932 | -11.5 | -0.6% | 5,071,000 |
| 2018/09/27 | 1,959.5 | 1,979.5 | 1,943 | 1,943.5 | -35.5 | -1.8% | 3,706,600 |
| 2018/09/26 | 1,946 | 1,980.5 | 1,943 | 1,979 | +42.5 | +2.2% | 6,519,900 |
| 2018/09/25 | 1,965 | 1,971.5 | 1,918.5 | 1,936.5 | -1 | -0.1% | 5,370,300 |
| 2018/09/21 | 1,962 | 1,973.5 | 1,935.5 | 1,937.5 | +0.5 | ±0% | 6,519,800 |
| 2018/09/20 | 1,944 | 1,948.5 | 1,916 | 1,937 | +7 | +0.4% | 4,267,800 |
| 2018/09/19 | 1,919.5 | 1,942 | 1,914 | 1,930 | +47 | +2.5% | 5,457,900 |
| 2018/09/18 | 1,807.5 | 1,900 | 1,804.5 | 1,883 | +74 | +4.1% | 5,965,900 |
| 2018/09/14 | 1,795.5 | 1,822.5 | 1,794.5 | 1,809 | +18.5 | +1% | 4,945,500 |
| 2018/09/13 | 1,776 | 1,808 | 1,772 | 1,790.5 | +10.5 | +0.6% | 3,087,600 |
| 2018/09/12 | 1,790 | 1,792.5 | 1,770 | 1,780 | -6.5 | -0.4% | 2,609,700 |
| 2018/09/11 | 1,782.5 | 1,798 | 1,781 | 1,786.5 | +9 | +0.5% | 3,044,600 |
| 2018/09/10 | 1,766 | 1,792.5 | 1,765 | 1,777.5 | -2.5 | -0.1% | 2,703,400 |
| 2018/09/07 | 1,776.5 | 1,786.5 | 1,764 | 1,780 | -5 | -0.3% | 3,018,800 |
| 2018/09/06 | 1,796.5 | 1,801 | 1,780 | 1,785 | -17.5 | -1% | 3,005,200 |
| 2018/09/05 | 1,799.5 | 1,810.5 | 1,788 | 1,802.5 | -22.5 | -1.2% | 4,499,400 |
| 2018/09/04 | 1,812.5 | 1,839.5 | 1,807.5 | 1,825 | +12.5 | +0.7% | 3,111,600 |
| 2018/09/03 | 1,833.5 | 1,841.5 | 1,803.5 | 1,812.5 | -32 | -1.7% | 2,959,000 |
| 2018/08/31 | 1,826.5 | 1,849 | 1,825.5 | 1,844.5 | +15.5 | +0.8% | 3,423,800 |
| 2018/08/30 | 1,843 | 1,847.5 | 1,825.5 | 1,829 | -11 | -0.6% | 3,438,700 |
| 2018/08/29 | 1,850 | 1,854 | 1,833 | 1,840 | ±0 | ±0% | 2,230,000 |
| 2018/08/28 | 1,840 | 1,848.5 | 1,831 | 1,840 | +13.5 | +0.7% | 2,796,700 |
| 2018/08/27 | 1,812 | 1,828.5 | 1,806.5 | 1,826.5 | +22 | +1.2% | 2,286,000 |
| 2018/08/24 | 1,803.5 | 1,805 | 1,797 | 1,804.5 | +10 | +0.6% | 1,645,300 |
| 2018/08/23 | 1,796 | 1,808.5 | 1,792.5 | 1,794.5 | -3 | -0.2% | 2,111,300 |
| 2018/08/22 | 1,806.5 | 1,814.5 | 1,793.5 | 1,797.5 | -0.5 | ±0% | 2,699,000 |
| 2018/08/21 | 1,786 | 1,807 | 1,785.5 | 1,798 | -7.5 | -0.4% | 2,627,200 |
| 2018/08/20 | 1,785.5 | 1,811 | 1,783 | 1,805.5 | +16.5 | +0.9% | 2,908,700 |
| 2018/08/17 | 1,780 | 1,793 | 1,773 | 1,789 | +11 | +0.6% | 2,776,000 |
| 2018/08/16 | 1,769 | 1,785.5 | 1,760 | 1,778 | -6.5 | -0.4% | 3,268,000 |
| 2018/08/15 | 1,809 | 1,812.5 | 1,778.5 | 1,784.5 | -10 | -0.6% | 2,108,800 |
| 2018/08/14 | 1,774.5 | 1,797.5 | 1,769.5 | 1,794.5 | +24.5 | +1.4% | 3,042,600 |
| 2018/08/13 | 1,778.5 | 1,791 | 1,764.5 | 1,770 | -18.5 | -1% | 3,621,000 |
| 2018/08/10 | 1,820 | 1,822 | 1,787.5 | 1,788.5 | -35.5 | -1.9% | 4,190,700 |
| 2018/08/09 | 1,832.5 | 1,835.5 | 1,823.5 | 1,824 | -18 | -1% | 2,166,500 |
| 2018/08/08 | 1,851.5 | 1,859 | 1,838 | 1,842 | -12.5 | -0.7% | 3,122,200 |
| 2018/08/07 | 1,822 | 1,855 | 1,813.5 | 1,854.5 | +30 | +1.6% | 3,375,600 |
| 2018/08/06 | 1,846 | 1,868.5 | 1,818 | 1,824.5 | -21.5 | -1.2% | 3,839,300 |
| 2018/08/03 | 1,840 | 1,854 | 1,833.5 | 1,846 | -6.5 | -0.4% | 5,608,300 |
| 2018/08/02 | 1,882 | 1,894 | 1,850 | 1,852.5 | -35 | -1.9% | 4,661,800 |
| 2018/08/01 | 1,941.5 | 1,949 | 1,886.5 | 1,887.5 | -52.5 | -2.7% | 5,346,900 |
| 2018/07/31 | 1,946 | 1,950.5 | 1,924 | 1,940 | +4.5 | +0.2% | 4,495,700 |
| 2018/07/30 | 1,942.5 | 1,949.5 | 1,932 | 1,935.5 | -12.5 | -0.6% | 2,227,500 |
| 2018/07/27 | 1,944.5 | 1,956 | 1,938.5 | 1,948 | +17.5 | +0.9% | 2,566,700 |
| 2018/07/26 | 1,911.5 | 1,935.5 | 1,909 | 1,930.5 | +27 | +1.4% | 3,181,700 |
| 2018/07/25 | 1,924 | 1,931.5 | 1,902.5 | 1,903.5 | -10.5 | -0.5% | 1,890,900 |
| 2018/07/24 | 1,912 | 1,925 | 1,900 | 1,914 | +17.5 | +0.9% | 3,422,500 |
| 2018/07/23 | 1,894.5 | 1,908.5 | 1,892 | 1,896.5 | -5 | -0.3% | 3,563,500 |
| 2018/07/20 | 1,928.5 | 1,931 | 1,897.5 | 1,901.5 | -20 | -1% | 4,166,200 |
| 2018/07/19 | 1,935 | 1,940 | 1,912.5 | 1,921.5 | -22.5 | -1.2% | 3,199,300 |
1501～
1550
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
