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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 2,329 | 2,366 | 2,321.5 | 2,337 | +31.5 | +1.4% | 7,632,000 |
| 2016/11/30 | 2,281 | 2,311.5 | 2,264 | 2,305.5 | +36 | +1.6% | 7,771,000 |
| 2016/11/29 | 2,259.5 | 2,279 | 2,252.5 | 2,269.5 | +20.5 | +0.9% | 4,941,000 |
| 2016/11/28 | 2,208.5 | 2,255 | 2,201.5 | 2,249 | +9 | +0.4% | 4,406,000 |
| 2016/11/25 | 2,272 | 2,272 | 2,222 | 2,240 | -32.5 | -1.4% | 5,115,000 |
| 2016/11/24 | 2,253 | 2,276 | 2,238.5 | 2,272.5 | +58.5 | +2.6% | 5,549,000 |
| 2016/11/22 | 2,205.5 | 2,234 | 2,203 | 2,214 | +11 | +0.5% | 5,250,000 |
| 2016/11/21 | 2,168 | 2,204 | 2,167.5 | 2,203 | +55 | +2.6% | 5,568,000 |
| 2016/11/18 | 2,199 | 2,203.5 | 2,148 | 2,148 | -19.5 | -0.9% | 6,513,000 |
| 2016/11/17 | 2,166 | 2,185 | 2,142.5 | 2,167.5 | -0.5 | ±0% | 6,428,000 |
| 2016/11/16 | 2,222.5 | 2,222.5 | 2,148.5 | 2,168 | -38.5 | -1.7% | 8,050,000 |
| 2016/11/15 | 2,235.5 | 2,265.5 | 2,200.5 | 2,206.5 | -17.5 | -0.8% | 6,811,000 |
| 2016/11/14 | 2,216 | 2,249 | 2,210 | 2,224 | +42 | +1.9% | 7,187,000 |
| 2016/11/11 | 2,246 | 2,246.5 | 2,172 | 2,182 | +12.5 | +0.6% | 8,053,000 |
| 2016/11/10 | 2,150 | 2,177 | 2,073 | 2,169.5 | +160 | +8% | 8,361,000 |
| 2016/11/09 | 2,124 | 2,150 | 1,981 | 2,009.5 | -99.5 | -4.7% | 8,392,000 |
| 2016/11/08 | 2,134.5 | 2,134.5 | 2,090 | 2,109 | -4.5 | -0.2% | 4,702,000 |
| 2016/11/07 | 2,070 | 2,117.5 | 2,060 | 2,113.5 | +42.5 | +2.1% | 6,213,000 |
| 2016/11/04 | 2,075 | 2,089 | 2,051 | 2,071 | -13.5 | -0.6% | 5,319,000 |
| 2016/11/02 | 2,075 | 2,108 | 2,070 | 2,084.5 | -43 | -2% | 6,395,000 |
| 2016/11/01 | 2,131.5 | 2,139 | 2,090.5 | 2,127.5 | +46 | +2.2% | 6,008,000 |
| 2016/10/31 | 2,079 | 2,083 | 2,052.5 | 2,081.5 | -15 | -0.7% | 4,863,000 |
| 2016/10/28 | 2,132 | 2,142.5 | 2,080 | 2,096.5 | +4 | +0.2% | 9,653,000 |
| 2016/10/27 | 2,063.5 | 2,095.5 | 2,057.5 | 2,092.5 | +52 | +2.5% | 9,097,000 |
| 2016/10/26 | 2,008 | 2,047 | 2,001 | 2,040.5 | +31 | +1.5% | 4,239,000 |
| 2016/10/25 | 2,018.5 | 2,047.5 | 2,006 | 2,009.5 | -6 | -0.3% | 5,101,000 |
| 2016/10/24 | 2,002 | 2,024 | 1,979 | 2,015.5 | +3 | +0.1% | 5,349,000 |
| 2016/10/21 | 1,991 | 2,030 | 1,981.5 | 2,012.5 | +15.5 | +0.8% | 5,778,000 |
| 2016/10/20 | 1,920.5 | 2,001 | 1,920.5 | 1,997 | +81.5 | +4.3% | 7,684,000 |
| 2016/10/19 | 1,910.5 | 1,919 | 1,901.5 | 1,915.5 | +10 | +0.5% | 3,601,000 |
| 2016/10/18 | 1,890 | 1,905.5 | 1,883.5 | 1,905.5 | +24 | +1.3% | 3,594,000 |
| 2016/10/17 | 1,859.5 | 1,888.5 | 1,848.5 | 1,881.5 | +28 | +1.5% | 4,001,000 |
| 2016/10/14 | 1,872.5 | 1,879 | 1,843 | 1,853.5 | -9.5 | -0.5% | 3,384,000 |
| 2016/10/13 | 1,872 | 1,880 | 1,849.5 | 1,863 | +5.5 | +0.3% | 3,451,000 |
| 2016/10/12 | 1,850 | 1,875.5 | 1,841.5 | 1,857.5 | -7.5 | -0.4% | 3,199,000 |
| 2016/10/11 | 1,877 | 1,882 | 1,856.5 | 1,865 | -12 | -0.6% | 3,800,000 |
| 2016/10/07 | 1,883 | 1,890.5 | 1,863.5 | 1,877 | -5.5 | -0.3% | 3,393,000 |
| 2016/10/06 | 1,884 | 1,908 | 1,879.5 | 1,882.5 | +11 | +0.6% | 3,906,000 |
| 2016/10/05 | 1,883 | 1,884.5 | 1,855.5 | 1,871.5 | -5.5 | -0.3% | 3,329,000 |
| 2016/10/04 | 1,871 | 1,885 | 1,864.5 | 1,877 | +3 | +0.2% | 3,585,000 |
| 2016/10/03 | 1,877.5 | 1,888 | 1,862.5 | 1,874 | -14 | -0.7% | 3,081,000 |
| 2016/09/30 | 1,841.5 | 1,891 | 1,834 | 1,888 | +21 | +1.1% | 5,940,000 |
| 2016/09/29 | 1,860.5 | 1,878 | 1,855 | 1,867 | +24.5 | +1.3% | 3,867,000 |
| 2016/09/28 | 1,851.5 | 1,852.5 | 1,832 | 1,842.5 | -22 | -1.2% | 4,590,000 |
| 2016/09/27 | 1,809.5 | 1,866.5 | 1,806 | 1,864.5 | +26.5 | +1.4% | 6,577,000 |
| 2016/09/26 | 1,860 | 1,867 | 1,833.5 | 1,838 | -48 | -2.5% | 7,910,000 |
| 2016/09/23 | 1,909 | 1,921 | 1,880.5 | 1,886 | -53 | -2.7% | 8,756,000 |
| 2016/09/21 | 1,879 | 1,939.5 | 1,871.5 | 1,939 | +66 | +3.5% | 7,036,000 |
| 2016/09/20 | 1,863.5 | 1,884 | 1,850 | 1,873 | +13 | +0.7% | 6,186,000 |
| 2016/09/16 | 1,876.5 | 1,879.5 | 1,843 | 1,860 | -33.5 | -1.8% | 12,325,000 |
1951～
2000
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
