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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 2,104 | 2,150 | 2,102 | 2,134.5 | -7 | -0.3% | 5,091,200 |
| 2017/11/09 | 2,159 | 2,200 | 2,113.5 | 2,141.5 | -11.5 | -0.5% | 6,556,100 |
| 2017/11/08 | 2,153 | 2,171.5 | 2,147.5 | 2,153 | +16 | +0.7% | 6,158,900 |
| 2017/11/07 | 2,100 | 2,141.5 | 2,089.5 | 2,137 | +81 | +3.9% | 7,726,300 |
| 2017/11/06 | 2,070 | 2,083 | 2,037.5 | 2,056 | -7 | -0.3% | 5,403,900 |
| 2017/11/02 | 2,070 | 2,076 | 2,046.5 | 2,063 | -6 | -0.3% | 3,208,100 |
| 2017/11/01 | 2,052.5 | 2,080 | 2,045.5 | 2,069 | +23.5 | +1.1% | 5,211,500 |
| 2017/10/31 | 2,032.5 | 2,048.5 | 2,026 | 2,045.5 | +11 | +0.5% | 3,884,900 |
| 2017/10/30 | 2,042 | 2,045 | 2,023.5 | 2,034.5 | +0.5 | ±0% | 4,762,500 |
| 2017/10/27 | 2,030 | 2,040 | 2,025 | 2,034 | +17 | +0.8% | 4,556,900 |
| 2017/10/26 | 2,030 | 2,031.5 | 2,016 | 2,017 | -3.5 | -0.2% | 2,680,400 |
| 2017/10/25 | 2,045.5 | 2,046.5 | 2,011 | 2,020.5 | -17.5 | -0.9% | 2,653,300 |
| 2017/10/24 | 2,020 | 2,042 | 2,020 | 2,038 | +6.5 | +0.3% | 3,077,100 |
| 2017/10/23 | 2,045 | 2,050 | 2,021.5 | 2,031.5 | +5 | +0.2% | 3,076,600 |
| 2017/10/20 | 2,027.5 | 2,038.5 | 2,022 | 2,026.5 | -11.5 | -0.6% | 2,459,700 |
| 2017/10/19 | 2,045 | 2,049.5 | 2,033.5 | 2,038 | +7.5 | +0.4% | 2,672,400 |
| 2017/10/18 | 2,029.5 | 2,044.5 | 2,023.5 | 2,030.5 | +0.5 | ±0% | 2,557,800 |
| 2017/10/17 | 2,046 | 2,050 | 2,017 | 2,030 | +1.5 | +0.1% | 3,480,200 |
| 2017/10/16 | 2,010 | 2,054 | 2,009 | 2,028.5 | +27 | +1.3% | 4,002,000 |
| 2017/10/13 | 2,006 | 2,015.5 | 1,983 | 2,001.5 | -7.5 | -0.4% | 5,076,700 |
| 2017/10/12 | 2,017.5 | 2,025 | 2,003.5 | 2,009 | +1 | ±0% | 3,410,600 |
| 2017/10/11 | 2,009.5 | 2,012 | 2,004.5 | 2,008 | -2.5 | -0.1% | 2,809,700 |
| 2017/10/10 | 2,000 | 2,011 | 1,994.5 | 2,010.5 | +11 | +0.6% | 3,562,100 |
| 2017/10/06 | 1,993 | 2,010 | 1,991 | 1,999.5 | +25.5 | +1.3% | 3,179,400 |
| 2017/10/05 | 1,991.5 | 1,995 | 1,972.5 | 1,974 | -17 | -0.9% | 2,630,100 |
| 2017/10/04 | 2,000 | 2,007.5 | 1,982 | 1,991 | -1.5 | -0.1% | 4,340,900 |
| 2017/10/03 | 1,952.5 | 1,996.5 | 1,951.5 | 1,992.5 | +48.5 | +2.5% | 4,122,100 |
| 2017/10/02 | 1,958.5 | 1,960.5 | 1,937.5 | 1,944 | -12.5 | -0.6% | 2,826,400 |
| 2017/09/29 | 1,981 | 1,983.5 | 1,946 | 1,956.5 | -15.5 | -0.8% | 5,063,200 |
| 2017/09/28 | 1,979.5 | 1,985 | 1,958 | 1,972 | +6 | +0.3% | 4,052,700 |
| 2017/09/27 | 1,968 | 1,974 | 1,956.5 | 1,966 | -6.5 | -0.3% | 2,631,600 |
| 2017/09/26 | 1,993.5 | 1,995 | 1,942 | 1,972.5 | -28.5 | -1.4% | 6,773,300 |
| 2017/09/25 | 2,010.5 | 2,016 | 1,991 | 2,001 | +4.5 | +0.2% | 5,136,300 |
| 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 |
1901～
1950
件表示中 / 3769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 | 314,100円 | +17.1% | +2.7% | 1.46% | 19.81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 | 159,300円 | +2.8% | -1.8% | 2.07% | 16.98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 | 616,600円 | +1.6% | +4.4% | 1.38% | 13.99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 | 157,700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 | 1,599,500円 | +6.9% | -1.9% | 4.28% | 11.78倍 | 2.26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
