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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 2,206.5 | 2,217.5 | 2,193 | 2,196 | -52 | -2.3% | 5,137,000 |
| 2017/01/20 | 2,253.5 | 2,257 | 2,233 | 2,248 | -4 | -0.2% | 3,993,000 |
| 2017/01/19 | 2,250 | 2,273 | 2,243 | 2,252 | +25 | +1.1% | 5,074,000 |
| 2017/01/18 | 2,216 | 2,254 | 2,216 | 2,227 | -16 | -0.7% | 9,710,000 |
| 2017/01/17 | 2,278.5 | 2,286.5 | 2,241.5 | 2,243 | -57.5 | -2.5% | 5,128,000 |
| 2017/01/16 | 2,355 | 2,357 | 2,295 | 2,300.5 | -35 | -1.5% | 3,963,000 |
| 2017/01/13 | 2,300.5 | 2,337.5 | 2,300.5 | 2,335.5 | +14 | +0.6% | 3,124,000 |
| 2017/01/12 | 2,337 | 2,342 | 2,303.5 | 2,321.5 | +4.5 | +0.2% | 4,172,000 |
| 2017/01/11 | 2,354.5 | 2,354.5 | 2,314.5 | 2,317 | -44 | -1.9% | 5,149,000 |
| 2017/01/10 | 2,383.5 | 2,418.5 | 2,361 | 2,361 | -25.5 | -1.1% | 5,605,000 |
| 2017/01/06 | 2,330 | 2,391 | 2,330 | 2,386.5 | +1 | ±0% | 3,849,000 |
| 2017/01/05 | 2,413 | 2,413 | 2,371 | 2,385.5 | -10.5 | -0.4% | 3,654,000 |
| 2017/01/04 | 2,350 | 2,400 | 2,338 | 2,396 | +68.5 | +2.9% | 6,398,000 |
| 2016/12/30 | 2,309 | 2,340 | 2,291 | 2,327.5 | -4 | -0.2% | 3,536,000 |
| 2016/12/29 | 2,331.5 | 2,340.5 | 2,306 | 2,331.5 | -3 | -0.1% | 4,247,000 |
| 2016/12/28 | 2,336 | 2,346.5 | 2,319.5 | 2,334.5 | +2.5 | +0.1% | 2,726,000 |
| 2016/12/27 | 2,354.5 | 2,354.5 | 2,331 | 2,332 | -32.5 | -1.4% | 2,821,000 |
| 2016/12/26 | 2,351 | 2,369 | 2,343 | 2,364.5 | +5.5 | +0.2% | 2,106,000 |
| 2016/12/22 | 2,341.5 | 2,359.5 | 2,332.5 | 2,359 | +10 | +0.4% | 3,033,000 |
| 2016/12/21 | 2,382.5 | 2,392.5 | 2,338.5 | 2,349 | -24 | -1% | 3,178,000 |
| 2016/12/20 | 2,340 | 2,375 | 2,336.5 | 2,373 | +37 | +1.6% | 4,085,000 |
| 2016/12/19 | 2,360 | 2,368.5 | 2,329.5 | 2,336 | -5 | -0.2% | 3,878,000 |
| 2016/12/16 | 2,385 | 2,385 | 2,332 | 2,341 | -13.5 | -0.6% | 5,507,000 |
| 2016/12/15 | 2,370 | 2,393.5 | 2,341 | 2,354.5 | -8.5 | -0.4% | 4,611,000 |
| 2016/12/14 | 2,391 | 2,396 | 2,358 | 2,363 | -31 | -1.3% | 4,090,000 |
| 2016/12/13 | 2,415 | 2,420 | 2,361.5 | 2,394 | -20 | -0.8% | 6,080,000 |
| 2016/12/12 | 2,413 | 2,443 | 2,393.5 | 2,414 | +18.5 | +0.8% | 5,736,000 |
| 2016/12/09 | 2,373 | 2,401.5 | 2,348 | 2,395.5 | +31 | +1.3% | 8,742,000 |
| 2016/12/08 | 2,344 | 2,364.5 | 2,318 | 2,364.5 | +39.5 | +1.7% | 5,601,000 |
| 2016/12/07 | 2,334 | 2,338 | 2,294.5 | 2,325 | +15.5 | +0.7% | 4,607,000 |
| 2016/12/06 | 2,301 | 2,317.5 | 2,287 | 2,309.5 | +26.5 | +1.2% | 5,920,000 |
| 2016/12/05 | 2,304.5 | 2,312.5 | 2,272 | 2,283 | -36 | -1.6% | 4,405,000 |
| 2016/12/02 | 2,308 | 2,340.5 | 2,303.5 | 2,319 | -18 | -0.8% | 5,194,000 |
| 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 |
2101～
2150
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 | 317,200円 | +17.1% | +2.7% | 1.45% | 20.01倍 | 1.52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 | 161,100円 | +2.8% | -1.8% | 2.05% | 17.17倍 | 1.42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 | 630,500円 | +1.6% | +4.4% | 1.35% | 14.31倍 | 1.35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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16倍 | 1.42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 | 1,614,000円 | +6.9% | -1.9% | 4.24% | 11.89倍 | 2.28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
