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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 2,019.5 | 2,032 | 1,989.5 | 1,998.5 | -6.5 | -0.3% | 3,261,800 |
| 2018/05/07 | 1,999 | 2,006.5 | 1,985 | 2,005 | +13.5 | +0.7% | 3,268,500 |
| 2018/05/02 | 1,980.5 | 1,999 | 1,979 | 1,991.5 | -32.5 | -1.6% | 5,349,000 |
| 2018/05/01 | 2,000 | 2,031 | 1,993 | 2,024 | +21.5 | +1.1% | 5,496,800 |
| 2018/04/27 | 1,944 | 2,004.5 | 1,943 | 2,002.5 | +72.5 | +3.8% | 7,439,500 |
| 2018/04/26 | 1,940 | 1,943 | 1,914.5 | 1,930 | +11.5 | +0.6% | 3,106,800 |
| 2018/04/25 | 1,897 | 1,922.5 | 1,888.5 | 1,918.5 | +4.5 | +0.2% | 3,149,700 |
| 2018/04/24 | 1,923.5 | 1,942 | 1,900 | 1,914 | +21.5 | +1.1% | 5,016,300 |
| 2018/04/23 | 1,918.5 | 1,919 | 1,883.5 | 1,892.5 | +0.5 | ±0% | 2,624,200 |
| 2018/04/20 | 1,886.5 | 1,898.5 | 1,877 | 1,892 | +14 | +0.7% | 3,960,000 |
| 2018/04/19 | 1,874.5 | 1,893 | 1,871.5 | 1,878 | +17 | +0.9% | 5,280,200 |
| 2018/04/18 | 1,815.5 | 1,866.5 | 1,815 | 1,861 | +57 | +3.2% | 4,680,700 |
| 2018/04/17 | 1,847 | 1,859 | 1,804 | 1,804 | -52.5 | -2.8% | 5,808,800 |
| 2018/04/16 | 1,867 | 1,869 | 1,844 | 1,856.5 | -9 | -0.5% | 3,439,100 |
| 2018/04/13 | 1,826.5 | 1,874 | 1,820.5 | 1,865.5 | +39 | +2.1% | 5,799,400 |
| 2018/04/12 | 1,819 | 1,830 | 1,811.5 | 1,826.5 | +3 | +0.2% | 3,524,700 |
| 2018/04/11 | 1,817 | 1,837 | 1,814 | 1,823.5 | +10 | +0.6% | 3,301,000 |
| 2018/04/10 | 1,810 | 1,823 | 1,799.5 | 1,813.5 | -4 | -0.2% | 3,006,700 |
| 2018/04/09 | 1,805 | 1,826 | 1,798 | 1,817.5 | +20 | +1.1% | 3,650,300 |
| 2018/04/06 | 1,820 | 1,835 | 1,796 | 1,797.5 | -35.5 | -1.9% | 4,293,400 |
| 2018/04/05 | 1,810.5 | 1,849 | 1,802 | 1,833 | +40.5 | +2.3% | 6,350,000 |
| 2018/04/04 | 1,764.5 | 1,806.5 | 1,760 | 1,792.5 | +36.5 | +2.1% | 3,853,000 |
| 2018/04/03 | 1,763 | 1,765 | 1,743.5 | 1,756 | -13.5 | -0.8% | 3,320,000 |
| 2018/04/02 | 1,795 | 1,795 | 1,768 | 1,769.5 | -29 | -1.6% | 2,466,700 |
| 2018/03/30 | 1,784.5 | 1,820 | 1,781.5 | 1,798.5 | +48.5 | +2.8% | 5,731,700 |
| 2018/03/29 | 1,749 | 1,769 | 1,734 | 1,750 | +5.5 | +0.3% | 6,336,200 |
| 2018/03/28 | 1,745.5 | 1,755 | 1,723.5 | 1,744.5 | -39 | -2.2% | 4,875,800 |
| 2018/03/27 | 1,729 | 1,786 | 1,722.5 | 1,783.5 | +63.5 | +3.7% | 6,513,000 |
| 2018/03/26 | 1,687 | 1,720.5 | 1,682 | 1,720 | +4 | +0.2% | 5,014,000 |
| 2018/03/23 | 1,750 | 1,750 | 1,707.5 | 1,716 | -72.5 | -4.1% | 6,318,900 |
| 2018/03/22 | 1,771.5 | 1,790 | 1,767 | 1,788.5 | +8 | +0.4% | 2,778,000 |
| 2018/03/20 | 1,764.5 | 1,782.5 | 1,757 | 1,780.5 | -1 | -0.1% | 3,469,600 |
| 2018/03/19 | 1,789 | 1,804.5 | 1,773 | 1,781.5 | -9.5 | -0.5% | 2,860,500 |
| 2018/03/16 | 1,821.5 | 1,821.5 | 1,786 | 1,791 | -32.5 | -1.8% | 7,316,000 |
| 2018/03/15 | 1,808.5 | 1,826.5 | 1,800.5 | 1,823.5 | +10 | +0.6% | 2,682,200 |
| 2018/03/14 | 1,817.5 | 1,825 | 1,804 | 1,813.5 | -14 | -0.8% | 3,151,800 |
| 2018/03/13 | 1,820 | 1,830.5 | 1,811.5 | 1,827.5 | -3 | -0.2% | 2,785,700 |
| 2018/03/12 | 1,824 | 1,834.5 | 1,809 | 1,830.5 | +28.5 | +1.6% | 2,687,000 |
| 2018/03/09 | 1,831.5 | 1,850 | 1,797.5 | 1,802 | -3 | -0.2% | 4,478,400 |
| 2018/03/08 | 1,815 | 1,816 | 1,798 | 1,805 | +11.5 | +0.6% | 2,640,000 |
| 2018/03/07 | 1,757 | 1,813 | 1,756 | 1,793.5 | +25 | +1.4% | 4,892,800 |
| 2018/03/06 | 1,783 | 1,805 | 1,761 | 1,768.5 | -0.5 | ±0% | 6,086,300 |
| 2018/03/05 | 1,796 | 1,796 | 1,763 | 1,769 | -48.5 | -2.7% | 6,517,000 |
| 2018/03/02 | 1,818 | 1,828 | 1,797 | 1,817.5 | -33.5 | -1.8% | 5,104,300 |
| 2018/03/01 | 1,870 | 1,873.5 | 1,842.5 | 1,851 | -24.5 | -1.3% | 5,015,800 |
| 2018/02/28 | 1,912 | 1,916.5 | 1,872 | 1,875.5 | -36.5 | -1.9% | 4,980,100 |
| 2018/02/27 | 1,920 | 1,924.5 | 1,906.5 | 1,912 | -1 | -0.1% | 2,467,800 |
| 2018/02/26 | 1,909.5 | 1,925.5 | 1,898.5 | 1,913 | +17 | +0.9% | 2,958,600 |
| 2018/02/23 | 1,864.5 | 1,899 | 1,864 | 1,896 | +41 | +2.2% | 3,093,300 |
| 2018/02/22 | 1,878 | 1,879 | 1,851.5 | 1,855 | -41.5 | -2.2% | 3,638,300 |
1601～
1650
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
