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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,943.5 | 1,952.5 | 1,931.5 | 1,944 | +15.5 | +0.8% | 2,591,200 |
| 2018/07/17 | 1,908.5 | 1,935 | 1,900.5 | 1,928.5 | +15.5 | +0.8% | 2,798,200 |
| 2018/07/13 | 1,903 | 1,920.5 | 1,892.5 | 1,913 | +27 | +1.4% | 3,556,400 |
| 2018/07/12 | 1,896 | 1,898 | 1,884.5 | 1,886 | -8 | -0.4% | 3,434,700 |
| 2018/07/11 | 1,901 | 1,913.5 | 1,884 | 1,894 | -17 | -0.9% | 2,641,300 |
| 2018/07/10 | 1,945 | 1,945 | 1,911 | 1,911 | -17.5 | -0.9% | 3,127,200 |
| 2018/07/09 | 1,916 | 1,943.5 | 1,910 | 1,928.5 | +19 | +1% | 2,119,400 |
| 2018/07/06 | 1,922 | 1,926 | 1,902.5 | 1,909.5 | -3 | -0.2% | 2,515,000 |
| 2018/07/05 | 1,915 | 1,924.5 | 1,899.5 | 1,912.5 | -2.5 | -0.1% | 2,802,700 |
| 2018/07/04 | 1,897 | 1,924 | 1,895 | 1,915 | +15 | +0.8% | 2,904,900 |
| 2018/07/03 | 1,914 | 1,919 | 1,880.5 | 1,900 | -3.5 | -0.2% | 3,458,100 |
| 2018/07/02 | 1,924.5 | 1,945.5 | 1,898.5 | 1,903.5 | -33.5 | -1.7% | 2,638,600 |
| 2018/06/29 | 1,933.5 | 1,950 | 1,916 | 1,937 | +5 | +0.3% | 3,479,300 |
| 2018/06/28 | 1,940.5 | 1,943.5 | 1,921 | 1,932 | -11.5 | -0.6% | 3,309,800 |
| 2018/06/27 | 1,973.5 | 1,978.5 | 1,935 | 1,943.5 | -34.5 | -1.7% | 3,691,800 |
| 2018/06/26 | 1,943 | 1,982 | 1,939.5 | 1,978 | +21 | +1.1% | 2,623,500 |
| 2018/06/25 | 1,984.5 | 1,991.5 | 1,954 | 1,957 | -23.5 | -1.2% | 2,153,500 |
| 2018/06/22 | 1,985 | 1,997 | 1,968 | 1,980.5 | -20.5 | -1% | 2,565,200 |
| 2018/06/21 | 1,976 | 2,009 | 1,974 | 2,001 | +30 | +1.5% | 4,233,400 |
| 2018/06/20 | 1,964.5 | 1,974.5 | 1,939 | 1,971 | +16 | +0.8% | 5,220,400 |
| 2018/06/19 | 1,982 | 2,000.5 | 1,954.5 | 1,955 | -50.5 | -2.5% | 3,906,600 |
| 2018/06/18 | 2,019.5 | 2,022.5 | 1,991 | 2,005.5 | -37.5 | -1.8% | 3,523,100 |
| 2018/06/15 | 1,989 | 2,054 | 1,968 | 2,043 | +60 | +3% | 11,930,400 |
| 2018/06/14 | 1,991.5 | 2,004 | 1,976 | 1,983 | -33 | -1.6% | 3,355,300 |
| 2018/06/13 | 1,975.5 | 2,025 | 1,975 | 2,016 | +40.5 | +2.1% | 3,360,900 |
| 2018/06/12 | 1,983 | 1,997 | 1,973 | 1,975.5 | +3 | +0.2% | 3,330,400 |
| 2018/06/11 | 1,968 | 1,978.5 | 1,948 | 1,972.5 | ±0 | ±0% | 2,795,900 |
| 2018/06/08 | 1,979 | 1,991.5 | 1,968 | 1,972.5 | -14 | -0.7% | 4,791,400 |
| 2018/06/07 | 1,983.5 | 1,996 | 1,969 | 1,986.5 | -3.5 | -0.2% | 3,848,600 |
| 2018/06/06 | 1,981 | 2,002 | 1,968.5 | 1,990 | +27 | +1.4% | 3,776,700 |
| 2018/06/05 | 1,979 | 1,979.5 | 1,950 | 1,963 | -11.5 | -0.6% | 3,127,400 |
| 2018/06/04 | 1,989 | 1,991.5 | 1,971.5 | 1,974.5 | +12.5 | +0.6% | 2,927,400 |
| 2018/06/01 | 1,959 | 1,984.5 | 1,950 | 1,962 | -14 | -0.7% | 3,692,700 |
| 2018/05/31 | 1,966 | 1,984 | 1,962.5 | 1,976 | +26.5 | +1.4% | 9,414,600 |
| 2018/05/30 | 1,944.5 | 1,964 | 1,937 | 1,949.5 | -22.5 | -1.1% | 3,202,400 |
| 2018/05/29 | 1,959 | 1,975 | 1,956 | 1,972 | -10.5 | -0.5% | 3,507,800 |
| 2018/05/28 | 1,951 | 1,988 | 1,950.5 | 1,982.5 | +43.5 | +2.2% | 3,838,200 |
| 2018/05/25 | 1,979.5 | 1,979.5 | 1,922.5 | 1,939 | -60.5 | -3% | 8,275,100 |
| 2018/05/24 | 1,980 | 2,006 | 1,978.5 | 1,999.5 | +15 | +0.8% | 3,962,600 |
| 2018/05/23 | 1,981.5 | 2,002 | 1,974.5 | 1,984.5 | -19 | -0.9% | 5,680,800 |
| 2018/05/22 | 2,026 | 2,033 | 2,000.5 | 2,003.5 | -26.5 | -1.3% | 5,008,400 |
| 2018/05/21 | 2,025 | 2,036 | 2,005 | 2,030 | -7 | -0.3% | 4,312,800 |
| 2018/05/18 | 2,062 | 2,064 | 2,022 | 2,037 | -21 | -1% | 5,343,100 |
| 2018/05/17 | 2,042 | 2,074 | 2,041 | 2,058 | +13.5 | +0.7% | 6,715,300 |
| 2018/05/16 | 2,029 | 2,088 | 2,015.5 | 2,044.5 | +29 | +1.4% | 9,106,500 |
| 2018/05/15 | 2,036 | 2,063 | 1,998 | 2,015.5 | -110.5 | -5.2% | 12,178,800 |
| 2018/05/14 | 2,108 | 2,155.5 | 2,080 | 2,126 | +97.5 | +4.8% | 13,514,600 |
| 2018/05/11 | 2,025 | 2,039.5 | 2,005 | 2,028.5 | +23 | +1.1% | 4,081,000 |
| 2018/05/10 | 2,000 | 2,018.5 | 1,989.5 | 2,005.5 | +8 | +0.4% | 2,618,200 |
| 2018/05/09 | 1,999 | 2,010 | 1,981.5 | 1,997.5 | -1 | -0.1% | 3,397,800 |
1551～
1600
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
