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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,196 | 2,282.5 | 2,196 | 2,253 | +21.5 | +1% | 6,106,000 |
| 2016/02/05 | 2,262 | 2,280 | 2,193 | 2,231.5 | -99.5 | -4.3% | 8,924,000 |
| 2016/02/04 | 2,278 | 2,370.5 | 2,273.5 | 2,331 | -29.5 | -1.2% | 5,799,000 |
| 2016/02/03 | 2,292 | 2,364.5 | 2,263 | 2,360.5 | +5.5 | +0.2% | 11,743,000 |
| 2016/02/02 | 2,380.5 | 2,415 | 2,341 | 2,355 | -75.5 | -3.1% | 11,335,000 |
| 2016/02/01 | 2,450 | 2,503 | 2,413.5 | 2,430.5 | +63 | +2.7% | 14,372,000 |
| 2016/01/29 | 2,225.5 | 2,386.5 | 2,170.5 | 2,367.5 | +221 | +10.3% | 19,814,000 |
| 2016/01/28 | 2,168 | 2,168 | 2,132.5 | 2,146.5 | -24.5 | -1.1% | 6,587,000 |
| 2016/01/27 | 2,180 | 2,205.5 | 2,154.5 | 2,171 | +24 | +1.1% | 6,295,000 |
| 2016/01/26 | 2,150.5 | 2,178.5 | 2,126 | 2,147 | -35 | -1.6% | 4,770,000 |
| 2016/01/25 | 2,193 | 2,204 | 2,155 | 2,182 | +21 | +1% | 7,128,000 |
| 2016/01/22 | 2,125.5 | 2,167 | 2,107 | 2,161 | +113 | +5.5% | 9,855,000 |
| 2016/01/21 | 2,156.5 | 2,163.5 | 2,048 | 2,048 | -76 | -3.6% | 12,549,000 |
| 2016/01/20 | 2,240.5 | 2,248.5 | 2,120.5 | 2,124 | -140 | -6.2% | 9,502,000 |
| 2016/01/19 | 2,239 | 2,266 | 2,228.5 | 2,264 | +5.5 | +0.2% | 3,677,000 |
| 2016/01/18 | 2,248.5 | 2,284 | 2,231 | 2,258.5 | -45.5 | -2% | 5,929,000 |
| 2016/01/15 | 2,357 | 2,366 | 2,289 | 2,304 | -24 | -1% | 5,196,000 |
| 2016/01/14 | 2,296 | 2,331 | 2,271.5 | 2,328 | -23.5 | -1% | 5,437,000 |
| 2016/01/13 | 2,338.5 | 2,365 | 2,320.5 | 2,351.5 | +44.5 | +1.9% | 5,446,000 |
| 2016/01/12 | 2,320 | 2,367 | 2,306.5 | 2,307 | -39.5 | -1.7% | 6,733,000 |
| 2016/01/08 | 2,350 | 2,399 | 2,346.5 | 2,346.5 | -39.5 | -1.7% | 6,508,000 |
| 2016/01/07 | 2,445.5 | 2,458 | 2,378.5 | 2,386 | -65.5 | -2.7% | 5,687,000 |
| 2016/01/06 | 2,453 | 2,478.5 | 2,438 | 2,451.5 | +2.5 | +0.1% | 4,845,000 |
| 2016/01/05 | 2,469 | 2,483 | 2,436 | 2,449 | -16.5 | -0.7% | 4,030,000 |
| 2016/01/04 | 2,499 | 2,509.5 | 2,445.5 | 2,465.5 | -58 | -2.3% | 4,381,000 |
| 2015/12/30 | 2,531 | 2,551.5 | 2,516 | 2,523.5 | -6.5 | -0.3% | 2,932,000 |
| 2015/12/29 | 2,506.5 | 2,536.5 | 2,488 | 2,530 | +27 | +1.1% | 2,649,000 |
| 2015/12/28 | 2,485 | 2,512 | 2,470 | 2,503 | +16.5 | +0.7% | 1,871,000 |
| 2015/12/25 | 2,500 | 2,505.5 | 2,478.5 | 2,486.5 | -16 | -0.6% | 1,731,000 |
| 2015/12/24 | 2,555.5 | 2,560 | 2,500 | 2,502.5 | -27 | -1.1% | 2,855,000 |
| 2015/12/22 | 2,528.5 | 2,549 | 2,510 | 2,529.5 | -2.5 | -0.1% | 3,026,000 |
| 2015/12/21 | 2,525 | 2,539 | 2,486 | 2,532 | -12.5 | -0.5% | 4,637,000 |
| 2015/12/18 | 2,578.5 | 2,707.5 | 2,544.5 | 2,544.5 | -41 | -1.6% | 8,291,000 |
| 2015/12/17 | 2,578 | 2,603.5 | 2,572 | 2,585.5 | +68.5 | +2.7% | 6,469,000 |
| 2015/12/16 | 2,490.5 | 2,545.5 | 2,490 | 2,517 | +76.5 | +3.1% | 6,297,000 |
| 2015/12/15 | 2,486 | 2,491.5 | 2,440 | 2,440.5 | -50.5 | -2% | 4,946,000 |
| 2015/12/14 | 2,464.5 | 2,492.5 | 2,445.5 | 2,491 | -16.5 | -0.7% | 3,674,000 |
| 2015/12/11 | 2,489.5 | 2,524.5 | 2,488 | 2,507.5 | -9 | -0.4% | 7,177,000 |
| 2015/12/10 | 2,514.5 | 2,537 | 2,510 | 2,516.5 | -32.5 | -1.3% | 3,802,000 |
| 2015/12/09 | 2,526.5 | 2,558.5 | 2,508.5 | 2,549 | -3 | -0.1% | 4,679,000 |
| 2015/12/08 | 2,581.5 | 2,597 | 2,541 | 2,552 | -16.5 | -0.6% | 4,287,000 |
| 2015/12/07 | 2,578 | 2,604.5 | 2,565.5 | 2,568.5 | +10.5 | +0.4% | 3,925,000 |
| 2015/12/04 | 2,581.5 | 2,600 | 2,540.5 | 2,558 | -85.5 | -3.2% | 6,454,000 |
| 2015/12/03 | 2,624.5 | 2,648 | 2,595 | 2,643.5 | +29 | +1.1% | 3,733,000 |
| 2015/12/02 | 2,634 | 2,675 | 2,614 | 2,614.5 | -17.5 | -0.7% | 4,511,000 |
| 2015/12/01 | 2,603 | 2,632 | 2,590.5 | 2,632 | +42.5 | +1.6% | 3,452,000 |
| 2015/11/30 | 2,651 | 2,660.5 | 2,589 | 2,589.5 | -57.5 | -2.2% | 6,012,000 |
| 2015/11/27 | 2,659.5 | 2,664.5 | 2,636 | 2,647 | -8 | -0.3% | 2,844,000 |
| 2015/11/26 | 2,655.5 | 2,670.5 | 2,644 | 2,655 | +19 | +0.7% | 2,916,000 |
| 2015/11/25 | 2,651 | 2,662 | 2,628.5 | 2,636 | -32 | -1.2% | 3,324,000 |
2151～
2200
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
