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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,047 | 2,075 | 2,035.5 | 2,036.5 | -4 | -0.2% | 5,295,300 |
| 2024/01/29 | 2,018.5 | 2,055 | 2,017 | 2,040.5 | +14 | +0.7% | 4,990,200 |
| 2024/01/26 | 2,040 | 2,041.5 | 2,022 | 2,026.5 | -2.5 | -0.1% | 5,091,400 |
| 2024/01/25 | 2,050 | 2,051.5 | 2,004.5 | 2,029 | -25 | -1.2% | 8,391,300 |
| 2024/01/24 | 2,104 | 2,105.5 | 2,046.5 | 2,054 | -82 | -3.8% | 5,967,300 |
| 2024/01/23 | 2,139 | 2,152 | 2,117.5 | 2,136 | -9.5 | -0.4% | 5,883,900 |
| 2024/01/22 | 2,135.5 | 2,150 | 2,129 | 2,145.5 | +43 | +2% | 5,619,900 |
| 2024/01/19 | 2,109 | 2,120.5 | 2,076.5 | 2,102.5 | +12 | +0.6% | 4,467,600 |
| 2024/01/18 | 2,077 | 2,125.5 | 2,070.5 | 2,090.5 | ±0 | ±0% | 6,074,400 |
| 2024/01/17 | 2,164.5 | 2,166.5 | 2,089.5 | 2,090.5 | -69 | -3.2% | 7,562,100 |
| 2024/01/16 | 2,186 | 2,194 | 2,157 | 2,159.5 | -21 | -1% | 7,063,000 |
| 2024/01/15 | 2,148 | 2,189 | 2,146.5 | 2,180.5 | +54 | +2.5% | 7,074,100 |
| 2024/01/12 | 2,110 | 2,130.5 | 2,088.5 | 2,126.5 | +37 | +1.8% | 6,564,100 |
| 2024/01/11 | 2,069 | 2,104.5 | 2,060 | 2,089.5 | +41.5 | +2% | 6,357,900 |
| 2024/01/10 | 1,995 | 2,063 | 1,993.5 | 2,048 | +52.5 | +2.6% | 6,000,600 |
| 2024/01/09 | 2,014 | 2,029 | 1,994.5 | 1,995.5 | -1 | -0.1% | 4,124,100 |
| 2024/01/05 | 1,963 | 2,014 | 1,962.5 | 1,996.5 | +63.5 | +3.3% | 4,786,300 |
| 2024/01/04 | 1,923.5 | 1,948 | 1,909.5 | 1,933 | -10 | -0.5% | 3,959,900 |
| 2023/12/29 | 1,936 | 1,949.5 | 1,932.5 | 1,943 | -0.5 | ±0% | 2,870,700 |
| 2023/12/28 | 1,947 | 1,957.5 | 1,941 | 1,943.5 | -13 | -0.7% | 1,908,400 |
| 2023/12/27 | 1,944 | 1,962.5 | 1,943.5 | 1,956.5 | +21 | +1.1% | 2,183,300 |
| 2023/12/26 | 1,942 | 1,946 | 1,932 | 1,935.5 | -4 | -0.2% | 1,804,400 |
| 2023/12/25 | 1,954 | 1,957 | 1,936 | 1,939.5 | -3.5 | -0.2% | 1,346,900 |
| 2023/12/22 | 1,954 | 1,961.5 | 1,936 | 1,943 | -8.5 | -0.4% | 2,954,100 |
| 2023/12/21 | 1,969 | 1,969 | 1,948 | 1,951.5 | -32.5 | -1.6% | 2,620,100 |
| 2023/12/20 | 1,980 | 2,007.5 | 1,976 | 1,984 | -12.5 | -0.6% | 3,648,900 |
| 2023/12/19 | 1,961.5 | 1,996.5 | 1,925 | 1,996.5 | +31.5 | +1.6% | 4,771,400 |
| 2023/12/18 | 1,960 | 1,966 | 1,925.5 | 1,965 | -35 | -1.8% | 4,854,800 |
| 2023/12/15 | 1,934 | 2,000.5 | 1,934 | 2,000 | +52 | +2.7% | 9,157,200 |
| 2023/12/14 | 1,966 | 1,972.5 | 1,929 | 1,948 | -17 | -0.9% | 5,085,600 |
| 2023/12/13 | 1,950 | 1,969.5 | 1,947 | 1,965 | +27 | +1.4% | 3,965,300 |
| 2023/12/12 | 1,950.5 | 1,968.5 | 1,938 | 1,938 | +1 | +0.1% | 4,087,500 |
| 2023/12/11 | 1,927 | 1,957 | 1,916.5 | 1,937 | +13.5 | +0.7% | 3,762,600 |
| 2023/12/08 | 1,943 | 1,945 | 1,906.5 | 1,923.5 | -59.5 | -3% | 9,247,700 |
| 2023/12/07 | 1,998 | 2,003.5 | 1,978 | 1,983 | -18.5 | -0.9% | 3,910,400 |
| 2023/12/06 | 1,975.5 | 2,014 | 1,967 | 2,001.5 | +26 | +1.3% | 4,172,500 |
| 2023/12/05 | 1,988.5 | 2,005 | 1,971 | 1,975.5 | -13.5 | -0.7% | 3,048,700 |
| 2023/12/04 | 1,990.5 | 2,018.5 | 1,977.5 | 1,989 | +1 | +0.1% | 3,418,700 |
| 2023/12/01 | 2,000 | 2,005 | 1,988 | 1,988 | -8.5 | -0.4% | 4,392,600 |
| 2023/11/30 | 1,999 | 2,004 | 1,974.5 | 1,996.5 | +10.5 | +0.5% | 7,927,300 |
| 2023/11/29 | 1,973 | 1,998.5 | 1,970.5 | 1,986 | +5 | +0.3% | 2,909,100 |
| 2023/11/28 | 1,984 | 2,002.5 | 1,977 | 1,981 | +8 | +0.4% | 4,717,000 |
| 2023/11/27 | 1,976 | 2,001 | 1,970 | 1,973 | +2.5 | +0.1% | 3,443,100 |
| 2023/11/24 | 1,990 | 1,990 | 1,964 | 1,970.5 | +14 | +0.7% | 2,138,500 |
| 2023/11/22 | 1,941 | 1,970 | 1,941 | 1,956.5 | +11.5 | +0.6% | 3,211,400 |
| 2023/11/21 | 1,952.5 | 1,956.5 | 1,922.5 | 1,945 | +3 | +0.2% | 4,110,500 |
| 2023/11/20 | 1,941.5 | 1,968.5 | 1,934.5 | 1,942 | +10.5 | +0.5% | 4,923,400 |
| 2023/11/17 | 1,967 | 1,987 | 1,928 | 1,931.5 | -27.5 | -1.4% | 5,446,600 |
| 2023/11/16 | 1,947 | 1,981 | 1,941 | 1,959 | +0.5 | ±0% | 3,522,000 |
| 2023/11/15 | 1,932 | 1,979.5 | 1,918.5 | 1,958.5 | +53.5 | +2.8% | 6,574,900 |
201～
250
件表示中 / 3585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 | 209,900円 | +6.1% | +4.5% | 2.05% | 15.12倍 | 1.05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 | 125,300円 | +9.1% | -2.9% | 2.39% | 14.79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 | 454,900円 | +3.3% | +4.7% | 1.54% | 11.35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 | 1,717,500円 | +5.7% | +13.1% | 3.67% | 13.44倍 | 2.52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 | 142,300円 | +32.2% | +9.1% | 3.79% | 11.00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
