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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,407.5 | 2,440 | 2,359 | 2,423.5 | -17.5 | -0.7% | 4,431,000 |
| 2015/09/04 | 2,528.5 | 2,529 | 2,404.5 | 2,441 | -51.5 | -2.1% | 5,740,000 |
| 2015/09/03 | 2,510 | 2,541 | 2,490 | 2,492.5 | +0.5 | ±0% | 4,074,000 |
| 2015/09/02 | 2,473.5 | 2,613.5 | 2,460 | 2,492 | -23 | -0.9% | 5,433,000 |
| 2015/09/01 | 2,603.5 | 2,617.5 | 2,515 | 2,515 | -94 | -3.6% | 5,371,000 |
| 2015/08/31 | 2,602.5 | 2,618 | 2,574 | 2,609 | -42.5 | -1.6% | 5,040,000 |
| 2015/08/28 | 2,659 | 2,663 | 2,613.5 | 2,651.5 | +68 | +2.6% | 4,606,000 |
| 2015/08/27 | 2,600 | 2,658 | 2,577.5 | 2,583.5 | +22.5 | +0.9% | 5,707,000 |
| 2015/08/26 | 2,493.5 | 2,585.5 | 2,460.5 | 2,561 | +38.5 | +1.5% | 10,397,000 |
| 2015/08/25 | 2,500 | 2,681.5 | 2,441.5 | 2,522.5 | -56 | -2.2% | 10,860,000 |
| 2015/08/24 | 2,690.5 | 2,710 | 2,530.5 | 2,578.5 | -212 | -7.6% | 14,577,000 |
| 2015/08/21 | 2,860 | 2,873 | 2,761.5 | 2,790.5 | -111.5 | -3.8% | 8,412,000 |
| 2015/08/20 | 2,931.5 | 2,948 | 2,898 | 2,902 | +5 | +0.2% | 4,887,000 |
| 2015/08/19 | 2,898.5 | 2,968 | 2,887 | 2,897 | -10.5 | -0.4% | 5,022,000 |
| 2015/08/18 | 2,918.5 | 2,925 | 2,887.5 | 2,907.5 | +14.5 | +0.5% | 3,124,000 |
| 2015/08/17 | 2,925 | 2,939 | 2,881.5 | 2,893 | -26.5 | -0.9% | 4,720,000 |
| 2015/08/14 | 2,856.5 | 2,955 | 2,847.5 | 2,919.5 | +63 | +2.2% | 8,049,000 |
| 2015/08/13 | 2,850 | 2,866.5 | 2,825.5 | 2,856.5 | -1.5 | -0.1% | 6,154,000 |
| 2015/08/12 | 2,837 | 2,862 | 2,814.5 | 2,858 | +22.5 | +0.8% | 6,152,000 |
| 2015/08/11 | 2,865.5 | 2,882 | 2,816 | 2,835.5 | -21.5 | -0.8% | 4,229,000 |
| 2015/08/10 | 2,864 | 2,864 | 2,834.5 | 2,857 | +1.5 | +0.1% | 3,921,000 |
| 2015/08/07 | 2,859.5 | 2,860 | 2,813 | 2,855.5 | +15.5 | +0.5% | 3,636,000 |
| 2015/08/06 | 2,925 | 2,930 | 2,839 | 2,840 | -16.5 | -0.6% | 5,890,000 |
| 2015/08/05 | 2,786 | 2,893.5 | 2,785 | 2,856.5 | +99 | +3.6% | 9,041,000 |
| 2015/08/04 | 2,720 | 2,760.5 | 2,701.5 | 2,757.5 | +60.5 | +2.2% | 4,762,000 |
| 2015/08/03 | 2,745 | 2,768.5 | 2,685.5 | 2,697 | -58 | -2.1% | 4,861,000 |
| 2015/07/31 | 2,709.5 | 2,798 | 2,695 | 2,755 | +64 | +2.4% | 6,829,000 |
| 2015/07/30 | 2,701.5 | 2,703 | 2,666.5 | 2,691 | +31.5 | +1.2% | 4,327,000 |
| 2015/07/29 | 2,706 | 2,706 | 2,658 | 2,659.5 | -40.5 | -1.5% | 5,153,000 |
| 2015/07/28 | 2,702 | 2,728.5 | 2,656 | 2,700 | -52.5 | -1.9% | 5,238,000 |
| 2015/07/27 | 2,748.5 | 2,754 | 2,710 | 2,752.5 | -12.5 | -0.5% | 5,051,000 |
| 2015/07/24 | 2,782 | 2,794 | 2,756.5 | 2,765 | -26.5 | -0.9% | 4,027,000 |
| 2015/07/23 | 2,790 | 2,808.5 | 2,777 | 2,791.5 | +18 | +0.6% | 2,829,000 |
| 2015/07/22 | 2,778 | 2,792 | 2,757 | 2,773.5 | -21 | -0.8% | 3,939,000 |
| 2015/07/21 | 2,791 | 2,803 | 2,766 | 2,794.5 | +14.5 | +0.5% | 4,418,000 |
| 2015/07/17 | 2,788 | 2,802.5 | 2,771 | 2,780 | +10 | +0.4% | 3,813,000 |
| 2015/07/16 | 2,753.5 | 2,770 | 2,736 | 2,770 | +35 | +1.3% | 5,753,000 |
| 2015/07/15 | 2,743 | 2,757 | 2,720.5 | 2,735 | +11.5 | +0.4% | 4,501,000 |
| 2015/07/14 | 2,760 | 2,766 | 2,712 | 2,723.5 | +28.5 | +1.1% | 4,213,000 |
| 2015/07/13 | 2,626 | 2,708.5 | 2,626 | 2,695 | +78 | +3% | 6,059,000 |
| 2015/07/10 | 2,610 | 2,670.5 | 2,597.5 | 2,617 | +29 | +1.1% | 7,342,000 |
| 2015/07/09 | 2,495.5 | 2,593 | 2,467 | 2,588 | +57 | +2.3% | 9,209,000 |
| 2015/07/08 | 2,610 | 2,619 | 2,531 | 2,531 | -87.5 | -3.3% | 6,694,000 |
| 2015/07/07 | 2,626.5 | 2,641 | 2,617 | 2,618.5 | +16.5 | +0.6% | 3,149,000 |
| 2015/07/06 | 2,605 | 2,614.5 | 2,579 | 2,602 | -36.5 | -1.4% | 5,071,000 |
| 2015/07/03 | 2,661 | 2,675 | 2,620.5 | 2,638.5 | -23.5 | -0.9% | 4,303,000 |
| 2015/07/02 | 2,678 | 2,693.5 | 2,653 | 2,662 | +25 | +0.9% | 5,629,000 |
| 2015/07/01 | 2,646.5 | 2,646.5 | 2,612 | 2,637 | +0.5 | ±0% | 3,655,000 |
| 2015/06/30 | 2,650 | 2,653 | 2,611 | 2,636.5 | +3.5 | +0.1% | 4,514,000 |
| 2015/06/29 | 2,610 | 2,660 | 2,608.5 | 2,633 | -77 | -2.8% | 6,022,000 |
2251～
2300
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
