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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,891.5 | 1,896 | 1,862 | 1,881 | -22 | -1.2% | 2,750,000 |
| 2016/07/04 | 1,877 | 1,911.5 | 1,870 | 1,903 | +27 | +1.4% | 3,985,000 |
| 2016/07/01 | 1,879 | 1,880 | 1,860.5 | 1,876 | +3 | +0.2% | 3,440,000 |
| 2016/06/30 | 1,900 | 1,915 | 1,873 | 1,873 | -5 | -0.3% | 5,084,000 |
| 2016/06/29 | 1,863.5 | 1,884 | 1,832 | 1,878 | +46.5 | +2.5% | 4,987,000 |
| 2016/06/28 | 1,810.5 | 1,841 | 1,771 | 1,831.5 | +9.5 | +0.5% | 6,591,000 |
| 2016/06/27 | 1,810.5 | 1,833.5 | 1,801 | 1,822 | +3.5 | +0.2% | 7,020,000 |
| 2016/06/24 | 1,932 | 1,937 | 1,785 | 1,818.5 | -102.5 | -5.3% | 11,445,000 |
| 2016/06/23 | 1,900 | 1,930 | 1,897 | 1,921 | +20.5 | +1.1% | 4,339,000 |
| 2016/06/22 | 1,935 | 1,935 | 1,900 | 1,900.5 | -37 | -1.9% | 4,907,000 |
| 2016/06/21 | 1,905 | 1,944.5 | 1,893.5 | 1,937.5 | +25 | +1.3% | 4,277,000 |
| 2016/06/20 | 1,880.5 | 1,930.5 | 1,878.5 | 1,912.5 | +51 | +2.7% | 5,813,000 |
| 2016/06/17 | 1,890.5 | 1,895 | 1,856 | 1,861.5 | -26 | -1.4% | 7,439,000 |
| 2016/06/16 | 1,946 | 1,953 | 1,877 | 1,887.5 | -73.5 | -3.7% | 5,475,000 |
| 2016/06/15 | 1,940 | 1,974.5 | 1,934 | 1,961 | +7 | +0.4% | 4,835,000 |
| 2016/06/14 | 1,961.5 | 1,968.5 | 1,932 | 1,954 | -15 | -0.8% | 4,795,000 |
| 2016/06/13 | 2,000 | 2,002 | 1,968.5 | 1,969 | -60.5 | -3% | 5,751,000 |
| 2016/06/10 | 2,030 | 2,032 | 2,003 | 2,029.5 | -8 | -0.4% | 6,062,000 |
| 2016/06/09 | 2,044.5 | 2,053 | 2,029.5 | 2,037.5 | -14.5 | -0.7% | 3,988,000 |
| 2016/06/08 | 2,047.5 | 2,062.5 | 2,023.5 | 2,052 | +16.5 | +0.8% | 3,996,000 |
| 2016/06/07 | 2,033 | 2,050 | 2,022 | 2,035.5 | +8 | +0.4% | 4,040,000 |
| 2016/06/06 | 2,020.5 | 2,027.5 | 1,996 | 2,027.5 | -18.5 | -0.9% | 5,527,000 |
| 2016/06/03 | 2,034 | 2,049.5 | 2,029 | 2,046 | +6 | +0.3% | 2,672,000 |
| 2016/06/02 | 2,058.5 | 2,064.5 | 2,029.5 | 2,040 | -49 | -2.3% | 6,618,000 |
| 2016/06/01 | 2,134 | 2,134 | 2,083 | 2,089 | -50.5 | -2.4% | 4,442,000 |
| 2016/05/31 | 2,124 | 2,143 | 2,118 | 2,139.5 | +14.5 | +0.7% | 3,199,000 |
| 2016/05/30 | 2,098 | 2,127 | 2,090 | 2,125 | +32 | +1.5% | 3,117,000 |
| 2016/05/27 | 2,107 | 2,118.5 | 2,091 | 2,093 | -17 | -0.8% | 2,847,000 |
| 2016/05/26 | 2,126.5 | 2,127.5 | 2,103.5 | 2,110 | -1 | ±0% | 3,099,000 |
| 2016/05/25 | 2,127.5 | 2,139.5 | 2,111 | 2,111 | +10.5 | +0.5% | 2,715,000 |
| 2016/05/24 | 2,118.5 | 2,124.5 | 2,094.5 | 2,100.5 | -18 | -0.8% | 3,648,000 |
| 2016/05/23 | 2,115 | 2,120.5 | 2,076.5 | 2,118.5 | -7 | -0.3% | 3,665,000 |
| 2016/05/20 | 2,099.5 | 2,132 | 2,099.5 | 2,125.5 | +20.5 | +1% | 3,777,000 |
| 2016/05/19 | 2,153 | 2,160 | 2,099.5 | 2,105 | -30 | -1.4% | 3,528,000 |
| 2016/05/18 | 2,111 | 2,154.5 | 2,107.5 | 2,135 | +27 | +1.3% | 4,299,000 |
| 2016/05/17 | 2,098 | 2,131.5 | 2,091.5 | 2,108 | +30 | +1.4% | 4,163,000 |
| 2016/05/16 | 2,104 | 2,111.5 | 2,068.5 | 2,078 | -30.5 | -1.4% | 4,172,000 |
| 2016/05/13 | 2,152 | 2,159 | 2,105.5 | 2,108.5 | -22 | -1% | 4,774,000 |
| 2016/05/12 | 2,156.5 | 2,175 | 2,118 | 2,130.5 | ±0 | ±0% | 4,124,000 |
| 2016/05/11 | 2,184.5 | 2,187.5 | 2,121.5 | 2,130.5 | -19.5 | -0.9% | 4,331,000 |
| 2016/05/10 | 2,110 | 2,156 | 2,088 | 2,150 | +48 | +2.3% | 5,699,000 |
| 2016/05/09 | 2,081.5 | 2,112 | 2,075 | 2,102 | +29 | +1.4% | 4,046,000 |
| 2016/05/06 | 2,095.5 | 2,120 | 2,056.5 | 2,073 | -8 | -0.4% | 4,988,000 |
| 2016/05/02 | 2,041 | 2,084.5 | 2,037 | 2,081 | -40 | -1.9% | 7,292,000 |
| 2016/04/28 | 2,265 | 2,270 | 2,045.5 | 2,121 | -112 | -5% | 7,811,000 |
| 2016/04/27 | 2,252 | 2,253 | 2,208 | 2,233 | -22.5 | -1% | 4,543,000 |
| 2016/04/26 | 2,276.5 | 2,285.5 | 2,237 | 2,255.5 | -43.5 | -1.9% | 5,240,000 |
| 2016/04/25 | 2,307.5 | 2,330 | 2,274.5 | 2,299 | +13.5 | +0.6% | 5,125,000 |
| 2016/04/22 | 2,195.5 | 2,290 | 2,195.5 | 2,285.5 | +54.5 | +2.4% | 5,636,000 |
| 2016/04/21 | 2,185 | 2,234 | 2,167.5 | 2,231 | +88.5 | +4.1% | 6,337,000 |
2051～
2100
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
