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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,960 | 3,082 | 2,944.5 | 3,058 | +198 | +6.9% | 12,771,300 |
| 2024/04/11 | 2,828.5 | 2,882.5 | 2,823 | 2,860 | -56 | -1.9% | 7,645,500 |
| 2024/04/10 | 2,951 | 2,984 | 2,911 | 2,916 | -43 | -1.5% | 6,391,200 |
| 2024/04/09 | 2,865 | 2,966.5 | 2,861 | 2,959 | +113.5 | +4% | 7,746,400 |
| 2024/04/08 | 2,835 | 2,890 | 2,787.5 | 2,845.5 | +60.5 | +2.2% | 7,734,600 |
| 2024/04/05 | 2,747 | 2,808 | 2,712.5 | 2,785 | +33 | +1.2% | 6,235,500 |
| 2024/04/04 | 2,780 | 2,780 | 2,723 | 2,752 | +21.5 | +0.8% | 4,839,600 |
| 2024/04/03 | 2,696.5 | 2,740.5 | 2,678.5 | 2,730.5 | -7.5 | -0.3% | 5,440,000 |
| 2024/04/02 | 2,754 | 2,783 | 2,709 | 2,738 | +14.5 | +0.5% | 5,824,700 |
| 2024/04/01 | 2,803 | 2,817.5 | 2,686 | 2,723.5 | -61 | -2.2% | 5,984,500 |
| 2024/03/29 | 2,763 | 2,869 | 2,750.5 | 2,784.5 | +39.5 | +1.4% | 8,429,500 |
| 2024/03/28 | 2,774 | 2,828 | 2,732.5 | 2,745 | -3.5 | -0.1% | 7,341,300 |
| 2024/03/27 | 2,709.5 | 2,806 | 2,703 | 2,748.5 | +52.5 | +1.9% | 7,432,000 |
| 2024/03/26 | 2,635 | 2,712.5 | 2,633 | 2,696 | +41.5 | +1.6% | 4,649,900 |
| 2024/03/25 | 2,731.5 | 2,742 | 2,646.5 | 2,654.5 | -81 | -3% | 6,391,800 |
| 2024/03/22 | 2,723 | 2,754.5 | 2,692 | 2,735.5 | +27.5 | +1% | 6,231,100 |
| 2024/03/21 | 2,729 | 2,736.5 | 2,652.5 | 2,708 | -5.5 | -0.2% | 9,093,000 |
| 2024/03/19 | 2,558 | 2,732.5 | 2,558 | 2,713.5 | +137 | +5.3% | 10,749,900 |
| 2024/03/18 | 2,520 | 2,606.5 | 2,516 | 2,576.5 | +81.5 | +3.3% | 9,201,800 |
| 2024/03/15 | 2,440.5 | 2,495 | 2,426 | 2,495 | +40 | +1.6% | 8,677,800 |
| 2024/03/14 | 2,413.5 | 2,468 | 2,391.5 | 2,455 | +88.5 | +3.7% | 7,290,800 |
| 2024/03/13 | 2,407.5 | 2,424 | 2,340.5 | 2,366.5 | -36.5 | -1.5% | 5,644,800 |
| 2024/03/12 | 2,369.5 | 2,410 | 2,340 | 2,403 | +20 | +0.8% | 4,067,600 |
| 2024/03/11 | 2,480 | 2,480 | 2,360.5 | 2,383 | -118.5 | -4.7% | 7,848,900 |
| 2024/03/08 | 2,491 | 2,510 | 2,455.5 | 2,501.5 | +24 | +1% | 7,401,700 |
| 2024/03/07 | 2,501.5 | 2,549.5 | 2,468.5 | 2,477.5 | +12 | +0.5% | 9,199,300 |
| 2024/03/06 | 2,439.5 | 2,508 | 2,426 | 2,465.5 | +37 | +1.5% | 9,044,200 |
| 2024/03/05 | 2,423.5 | 2,441.5 | 2,411 | 2,428.5 | +5 | +0.2% | 4,453,000 |
| 2024/03/04 | 2,440 | 2,444 | 2,398 | 2,423.5 | +26.5 | +1.1% | 7,628,700 |
| 2024/03/01 | 2,320 | 2,405.5 | 2,305.5 | 2,397 | +96.5 | +4.2% | 9,368,200 |
| 2024/02/29 | 2,338.5 | 2,359 | 2,286 | 2,300.5 | -21.5 | -0.9% | 8,628,100 |
| 2024/02/28 | 2,252.5 | 2,334.5 | 2,247.5 | 2,322 | +91.5 | +4.1% | 14,935,300 |
| 2024/02/27 | 2,183 | 2,245 | 2,161.5 | 2,230.5 | +46.5 | +2.1% | 7,897,900 |
| 2024/02/26 | 2,193.5 | 2,216 | 2,166.5 | 2,184 | +6 | +0.3% | 4,824,100 |
| 2024/02/22 | 2,125 | 2,186 | 2,109.5 | 2,178 | +58 | +2.7% | 7,116,100 |
| 2024/02/21 | 2,123 | 2,141.5 | 2,108 | 2,120 | -13 | -0.6% | 4,062,900 |
| 2024/02/20 | 2,119.5 | 2,138 | 2,110 | 2,133 | +19.5 | +0.9% | 3,427,600 |
| 2024/02/19 | 2,100 | 2,120 | 2,080.5 | 2,113.5 | +5 | +0.2% | 2,868,800 |
| 2024/02/16 | 2,061.5 | 2,117 | 2,053 | 2,108.5 | +90 | +4.5% | 7,022,400 |
| 2024/02/15 | 2,059 | 2,059.5 | 2,006.5 | 2,018.5 | -15 | -0.7% | 4,265,000 |
| 2024/02/14 | 2,065.5 | 2,068 | 2,012.5 | 2,033.5 | -54 | -2.6% | 5,781,200 |
| 2024/02/13 | 2,108.5 | 2,128 | 2,053.5 | 2,087.5 | -40.5 | -1.9% | 6,434,400 |
| 2024/02/09 | 2,109 | 2,149.5 | 2,103 | 2,128 | +20 | +0.9% | 5,117,000 |
| 2024/02/08 | 2,097 | 2,123.5 | 2,079 | 2,108 | +10 | +0.5% | 4,910,000 |
| 2024/02/07 | 2,107 | 2,114 | 2,067 | 2,098 | +19.5 | +0.9% | 5,375,300 |
| 2024/02/06 | 2,090.5 | 2,129 | 2,072 | 2,078.5 | -43 | -2% | 8,509,100 |
| 2024/02/05 | 2,041 | 2,142.5 | 2,015 | 2,121.5 | +86 | +4.2% | 10,128,100 |
| 2024/02/02 | 2,048 | 2,049.5 | 2,022.5 | 2,035.5 | +19.5 | +1% | 4,114,200 |
| 2024/02/01 | 2,047.5 | 2,051.5 | 2,012 | 2,016 | -46.5 | -2.3% | 4,643,800 |
| 2024/01/31 | 2,019.5 | 2,062.5 | 2,015 | 2,062.5 | +26 | +1.3% | 5,502,100 |
151～
200
件表示中 / 3585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 | 209,000円 | +6.1% | +4.5% | 2.06% | 15.06倍 | 1.05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 | 124,500円 | +9.1% | -2.9% | 2.41% | 14.69倍 | 1.10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 | 452,200円 | +3.3% | +4.7% | 1.55% | 11.28倍 | 1.00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 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00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
