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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,365 | 2,406.5 | 2,345.5 | 2,393.5 | -3 | -0.1% | 2,950,100 |
| 2024/08/20 | 2,430 | 2,438 | 2,375 | 2,396.5 | -2.5 | -0.1% | 3,721,900 |
| 2024/08/19 | 2,378.5 | 2,419 | 2,367.5 | 2,399 | +21.5 | +0.9% | 3,625,800 |
| 2024/08/16 | 2,368.5 | 2,392 | 2,343 | 2,377.5 | +39.5 | +1.7% | 4,064,600 |
| 2024/08/15 | 2,345.5 | 2,374 | 2,335.5 | 2,338 | +17 | +0.7% | 5,407,400 |
| 2024/08/14 | 2,315 | 2,348 | 2,288 | 2,321 | +32.5 | +1.4% | 6,512,900 |
| 2024/08/13 | 2,284 | 2,319 | 2,240 | 2,288.5 | +10.5 | +0.5% | 8,073,200 |
| 2024/08/09 | 2,240 | 2,299.5 | 2,218.5 | 2,278 | -12 | -0.5% | 7,204,100 |
| 2024/08/08 | 2,258.5 | 2,330 | 2,229.5 | 2,290 | -5.5 | -0.2% | 6,090,300 |
| 2024/08/07 | 2,201 | 2,398.5 | 2,189.5 | 2,295.5 | +18.5 | +0.8% | 9,846,800 |
| 2024/08/06 | 2,222.5 | 2,350 | 2,213 | 2,277 | +204.5 | +9.9% | 10,261,900 |
| 2024/08/05 | 2,109 | 2,220 | 2,042.5 | 2,072.5 | -215.5 | -9.4% | 9,965,100 |
| 2024/08/02 | 2,249.5 | 2,330.5 | 2,239.5 | 2,288 | -55.5 | -2.4% | 7,802,300 |
| 2024/08/01 | 2,451 | 2,475 | 2,324 | 2,343.5 | -231 | -9% | 9,766,600 |
| 2024/07/31 | 2,525 | 2,587 | 2,521.5 | 2,574.5 | -28.5 | -1.1% | 6,315,600 |
| 2024/07/30 | 2,579 | 2,634 | 2,568 | 2,603 | +24 | +0.9% | 3,263,600 |
| 2024/07/29 | 2,549 | 2,595.5 | 2,522 | 2,579 | +80 | +3.2% | 3,667,000 |
| 2024/07/26 | 2,492.5 | 2,552 | 2,479.5 | 2,499 | +11.5 | +0.5% | 4,237,200 |
| 2024/07/25 | 2,490 | 2,522 | 2,468.5 | 2,487.5 | -50.5 | -2% | 5,574,200 |
| 2024/07/24 | 2,592.5 | 2,593 | 2,532.5 | 2,538 | -77 | -2.9% | 4,619,000 |
| 2024/07/23 | 2,624.5 | 2,690 | 2,612 | 2,615 | -23 | -0.9% | 3,927,800 |
| 2024/07/22 | 2,650 | 2,659 | 2,626 | 2,638 | -13 | -0.5% | 2,378,700 |
| 2024/07/19 | 2,640 | 2,662 | 2,616.5 | 2,651 | +8 | +0.3% | 3,351,400 |
| 2024/07/18 | 2,651.5 | 2,698 | 2,640.5 | 2,643 | -57 | -2.1% | 3,832,500 |
| 2024/07/17 | 2,639.5 | 2,720 | 2,619.5 | 2,700 | +87 | +3.3% | 5,053,000 |
| 2024/07/16 | 2,653.5 | 2,661.5 | 2,610.5 | 2,613 | -40.5 | -1.5% | 3,539,800 |
| 2024/07/12 | 2,600 | 2,712 | 2,593.5 | 2,653.5 | +40.5 | +1.5% | 6,556,500 |
| 2024/07/11 | 2,638 | 2,647.5 | 2,610.5 | 2,613 | +25 | +1% | 3,588,300 |
| 2024/07/10 | 2,610.5 | 2,631 | 2,567.5 | 2,588 | -27 | -1% | 4,686,100 |
| 2024/07/09 | 2,633 | 2,637 | 2,584 | 2,615 | -10 | -0.4% | 3,267,700 |
| 2024/07/08 | 2,637 | 2,650 | 2,605 | 2,625 | -9 | -0.3% | 4,129,900 |
| 2024/07/05 | 2,636.5 | 2,658 | 2,613.5 | 2,634 | +39.5 | +1.5% | 4,512,700 |
| 2024/07/04 | 2,578 | 2,640.5 | 2,575.5 | 2,594.5 | +35.5 | +1.4% | 4,706,900 |
| 2024/07/03 | 2,553 | 2,566.5 | 2,513 | 2,559 | +29 | +1.1% | 5,572,600 |
| 2024/07/02 | 2,545.5 | 2,566 | 2,505.5 | 2,530 | -3 | -0.1% | 6,670,400 |
| 2024/07/01 | 2,563.5 | 2,622.5 | 2,526.5 | 2,533 | +13 | +0.5% | 4,747,800 |
| 2024/06/28 | 2,490 | 2,525.5 | 2,483 | 2,520 | +50.5 | +2% | 5,373,000 |
| 2024/06/27 | 2,477 | 2,488.5 | 2,460 | 2,469.5 | -32.5 | -1.3% | 10,955,600 |
| 2024/06/26 | 2,493 | 2,502.5 | 2,461 | 2,502 | +9.5 | +0.4% | 4,370,500 |
| 2024/06/25 | 2,496.5 | 2,540.5 | 2,470.5 | 2,492.5 | +28 | +1.1% | 5,903,100 |
| 2024/06/24 | 2,455.5 | 2,468 | 2,411 | 2,464.5 | +35 | +1.4% | 3,605,700 |
| 2024/06/21 | 2,422 | 2,448.5 | 2,405 | 2,429.5 | -1 | ±0% | 8,411,900 |
| 2024/06/20 | 2,431 | 2,444.5 | 2,387.5 | 2,430.5 | -42.5 | -1.7% | 5,947,200 |
| 2024/06/19 | 2,497 | 2,499 | 2,448 | 2,473 | +8 | +0.3% | 5,287,800 |
| 2024/06/18 | 2,495 | 2,509 | 2,448 | 2,465 | -15 | -0.6% | 4,827,400 |
| 2024/06/17 | 2,568 | 2,568 | 2,476.5 | 2,480 | -110 | -4.2% | 5,330,400 |
| 2024/06/14 | 2,507.5 | 2,636.5 | 2,507.5 | 2,590 | +83.5 | +3.3% | 8,937,000 |
| 2024/06/13 | 2,580 | 2,581 | 2,506.5 | 2,506.5 | -50.5 | -2% | 4,662,300 |
| 2024/06/12 | 2,555 | 2,578 | 2,542.5 | 2,557 | -76.5 | -2.9% | 5,173,100 |
| 2024/06/11 | 2,671.5 | 2,677 | 2,619.5 | 2,633.5 | -18.5 | -0.7% | 3,140,000 |
151～
200
件表示中 / 3673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 | 240,700円 | +4.3% | +5.3% | 1.79% | 17.14倍 | 1.21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 | 137,100円 | +9.1% | +3.2% | 2.19% | 15.64倍 | 1.21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 | 534,900円 | +4.4% | +5.5% | 1.31% | 13.18倍 | 1.17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 | 141,400円 | +9.9% | +6.3% | 4.03% | 9.97倍 | 1.29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 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21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
