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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,990 | 1,997 | 1,966.5 | 1,996.5 | +22 | +1.1% | 7,248,500 |
| 2017/09/21 | 1,907.5 | 1,992.5 | 1,906.5 | 1,974.5 | +89.5 | +4.7% | 9,968,300 |
| 2017/09/20 | 1,900 | 1,908 | 1,877 | 1,885 | -15 | -0.8% | 6,358,300 |
| 2017/09/19 | 1,893 | 1,911 | 1,881 | 1,900 | +12 | +0.6% | 6,296,700 |
| 2017/09/15 | 1,880 | 1,904 | 1,873 | 1,888 | +2 | +0.1% | 4,996,100 |
| 2017/09/14 | 1,900 | 1,903.5 | 1,882 | 1,886 | -11 | -0.6% | 5,004,000 |
| 2017/09/13 | 1,863 | 1,902 | 1,860 | 1,897 | +42.5 | +2.3% | 4,577,800 |
| 2017/09/12 | 1,852 | 1,863 | 1,845 | 1,854.5 | +13.5 | +0.7% | 3,585,300 |
| 2017/09/11 | 1,847.5 | 1,857 | 1,837 | 1,841 | +5.5 | +0.3% | 2,794,100 |
| 2017/09/08 | 1,825 | 1,852.5 | 1,825 | 1,835.5 | -20 | -1.1% | 5,677,800 |
| 2017/09/07 | 1,869 | 1,879.5 | 1,854 | 1,855.5 | ±0 | ±0% | 3,476,300 |
| 2017/09/06 | 1,855.5 | 1,861 | 1,850 | 1,855.5 | -8 | -0.4% | 2,909,000 |
| 2017/09/05 | 1,885.5 | 1,894 | 1,863 | 1,863.5 | -20.5 | -1.1% | 2,312,800 |
| 2017/09/04 | 1,895 | 1,900 | 1,874 | 1,884 | -16 | -0.8% | 2,078,200 |
| 2017/09/01 | 1,905 | 1,912 | 1,892 | 1,900 | +6 | +0.3% | 2,173,900 |
| 2017/08/31 | 1,897.5 | 1,908.5 | 1,889 | 1,894 | +6 | +0.3% | 3,271,100 |
| 2017/08/30 | 1,883 | 1,902 | 1,877 | 1,888 | +14 | +0.7% | 3,356,900 |
| 2017/08/29 | 1,869.5 | 1,889.5 | 1,867 | 1,874 | -8.5 | -0.5% | 2,573,000 |
| 2017/08/28 | 1,888 | 1,894 | 1,877.5 | 1,882.5 | -4 | -0.2% | 2,535,200 |
| 2017/08/25 | 1,901 | 1,902.5 | 1,881.5 | 1,886.5 | -10.5 | -0.6% | 2,843,400 |
| 2017/08/24 | 1,915 | 1,922 | 1,896 | 1,897 | -17 | -0.9% | 3,166,800 |
| 2017/08/23 | 1,925.5 | 1,929 | 1,908.5 | 1,914 | -2 | -0.1% | 2,032,800 |
| 2017/08/22 | 1,904 | 1,927.5 | 1,902.5 | 1,916 | +12 | +0.6% | 2,681,900 |
| 2017/08/21 | 1,904 | 1,921 | 1,899.5 | 1,904 | ±0 | ±0% | 3,437,000 |
| 2017/08/18 | 1,923 | 1,926.5 | 1,901 | 1,904 | -42.5 | -2.2% | 4,383,800 |
| 2017/08/17 | 1,951 | 1,964.5 | 1,944 | 1,946.5 | -13.5 | -0.7% | 2,049,000 |
| 2017/08/16 | 1,978.5 | 1,979.5 | 1,951.5 | 1,960 | -5.5 | -0.3% | 2,191,900 |
| 2017/08/15 | 1,965 | 1,985 | 1,961.5 | 1,965.5 | +19.5 | +1% | 3,273,300 |
| 2017/08/14 | 1,948 | 1,955.5 | 1,926 | 1,946 | -12 | -0.6% | 4,356,000 |
| 2017/08/10 | 1,964 | 1,977.5 | 1,951 | 1,958 | -6.5 | -0.3% | 3,518,600 |
| 2017/08/09 | 1,978 | 1,993.5 | 1,950.5 | 1,964.5 | -20 | -1% | 3,508,900 |
| 2017/08/08 | 2,004 | 2,005 | 1,982 | 1,984.5 | -19.5 | -1% | 3,139,600 |
| 2017/08/07 | 2,006.5 | 2,029.5 | 2,000.5 | 2,004 | -2 | -0.1% | 3,466,400 |
| 2017/08/04 | 2,001 | 2,009.5 | 1,989 | 2,006 | -12 | -0.6% | 3,666,100 |
| 2017/08/03 | 2,017 | 2,024 | 2,010 | 2,018 | +3 | +0.1% | 2,129,400 |
| 2017/08/02 | 2,034 | 2,041 | 2,015 | 2,015 | -15.5 | -0.8% | 2,121,400 |
| 2017/08/01 | 2,010.5 | 2,038 | 2,006 | 2,030.5 | +24.5 | +1.2% | 2,438,400 |
| 2017/07/31 | 2,031 | 2,031 | 2,003.5 | 2,006 | -36.5 | -1.8% | 3,642,800 |
| 2017/07/28 | 2,022.5 | 2,044 | 2,018.5 | 2,042.5 | +17 | +0.8% | 3,546,200 |
| 2017/07/27 | 2,006 | 2,048.5 | 2,003 | 2,025.5 | +22.5 | +1.1% | 3,888,000 |
| 2017/07/26 | 2,011.5 | 2,011.5 | 1,996 | 2,003 | +4.5 | +0.2% | 2,392,700 |
| 2017/07/25 | 2,011 | 2,012 | 1,998 | 1,998.5 | -12.5 | -0.6% | 2,782,100 |
| 2017/07/24 | 1,995 | 2,014 | 1,992.5 | 2,011 | +5.5 | +0.3% | 2,378,400 |
| 2017/07/21 | 2,018 | 2,019.5 | 2,001.5 | 2,005.5 | -14.5 | -0.7% | 2,808,000 |
| 2017/07/20 | 2,006.5 | 2,025 | 2,000 | 2,020 | +18.5 | +0.9% | 2,468,000 |
| 2017/07/19 | 1,998.5 | 2,006 | 1,991.5 | 2,001.5 | +1 | ±0% | 3,529,900 |
| 2017/07/18 | 2,020.5 | 2,031 | 2,000 | 2,000.5 | -41 | -2% | 5,426,700 |
| 2017/07/14 | 2,064 | 2,064.5 | 2,036.5 | 2,041.5 | -12 | -0.6% | 4,262,700 |
| 2017/07/13 | 2,056 | 2,066.5 | 2,044 | 2,053.5 | +16.5 | +0.8% | 4,227,200 |
| 2017/07/12 | 2,040.5 | 2,055 | 2,027.5 | 2,037 | -8.5 | -0.4% | 3,094,100 |
1751～
1800
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
