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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,630 | 2,663 | 2,607 | 2,652 | +16.5 | +0.6% | 4,655,900 |
| 2024/06/07 | 2,656 | 2,657.5 | 2,627 | 2,635.5 | -7 | -0.3% | 2,912,600 |
| 2024/06/06 | 2,632 | 2,657.5 | 2,600 | 2,642.5 | -3 | -0.1% | 3,175,500 |
| 2024/06/05 | 2,639.5 | 2,710 | 2,623.5 | 2,645.5 | +5.5 | +0.2% | 5,566,100 |
| 2024/06/04 | 2,632 | 2,655 | 2,622 | 2,640 | -17 | -0.6% | 5,628,800 |
| 2024/06/03 | 2,677 | 2,687 | 2,640.5 | 2,657 | +17.5 | +0.7% | 5,407,200 |
| 2024/05/31 | 2,632.5 | 2,682.5 | 2,602.5 | 2,639.5 | +91 | +3.6% | 17,618,100 |
| 2024/05/30 | 2,535.5 | 2,564.5 | 2,508.5 | 2,548.5 | -7.5 | -0.3% | 5,485,400 |
| 2024/05/29 | 2,554 | 2,584 | 2,542.5 | 2,556 | +2 | +0.1% | 4,459,600 |
| 2024/05/28 | 2,563.5 | 2,583.5 | 2,529 | 2,554 | -0.5 | ±0% | 3,090,700 |
| 2024/05/27 | 2,561.5 | 2,562 | 2,540.5 | 2,554.5 | +13 | +0.5% | 3,024,100 |
| 2024/05/24 | 2,526.5 | 2,583 | 2,516.5 | 2,541.5 | -32 | -1.2% | 4,943,700 |
| 2024/05/23 | 2,625 | 2,630 | 2,548.5 | 2,573.5 | -51.5 | -2% | 8,367,100 |
| 2024/05/22 | 2,688 | 2,688.5 | 2,616 | 2,625 | -71.5 | -2.7% | 7,202,000 |
| 2024/05/21 | 2,743.5 | 2,750 | 2,693 | 2,696.5 | -65 | -2.4% | 5,159,200 |
| 2024/05/20 | 2,738.5 | 2,785.5 | 2,731.5 | 2,761.5 | +22.5 | +0.8% | 5,617,700 |
| 2024/05/17 | 2,748.5 | 2,755 | 2,696.5 | 2,739 | -19 | -0.7% | 5,845,200 |
| 2024/05/16 | 2,813 | 2,815.5 | 2,749 | 2,758 | -33.5 | -1.2% | 5,371,500 |
| 2024/05/15 | 2,821 | 2,844.5 | 2,785 | 2,791.5 | -41.5 | -1.5% | 4,315,000 |
| 2024/05/14 | 2,819 | 2,866.5 | 2,788.5 | 2,833 | +20.5 | +0.7% | 4,947,800 |
| 2024/05/13 | 2,757 | 2,829.5 | 2,721.5 | 2,812.5 | -120.5 | -4.1% | 7,887,300 |
| 2024/05/10 | 2,885 | 2,977 | 2,880 | 2,933 | +53 | +1.8% | 6,417,100 |
| 2024/05/09 | 2,847 | 2,933 | 2,837 | 2,880 | +9 | +0.3% | 5,950,400 |
| 2024/05/08 | 2,929.5 | 2,941 | 2,853.5 | 2,871 | -76 | -2.6% | 5,681,600 |
| 2024/05/07 | 2,948 | 2,955.5 | 2,915 | 2,947 | +47 | +1.6% | 5,392,700 |
| 2024/05/02 | 2,856 | 2,931.5 | 2,851 | 2,900 | +44 | +1.5% | 4,394,800 |
| 2024/05/01 | 2,815 | 2,878.5 | 2,814.5 | 2,856 | -52 | -1.8% | 3,920,300 |
| 2024/04/30 | 2,890 | 2,920 | 2,850 | 2,908 | +100.5 | +3.6% | 6,178,700 |
| 2024/04/26 | 2,740 | 2,826 | 2,738 | 2,807.5 | +49 | +1.8% | 6,863,500 |
| 2024/04/25 | 2,810.5 | 2,836 | 2,745 | 2,758.5 | -66.5 | -2.4% | 5,597,300 |
| 2024/04/24 | 2,816.5 | 2,845.5 | 2,805.5 | 2,825 | +5 | +0.2% | 4,758,000 |
| 2024/04/23 | 2,830 | 2,860 | 2,804.5 | 2,820 | +26.5 | +0.9% | 3,678,800 |
| 2024/04/22 | 2,826.5 | 2,860 | 2,775 | 2,793.5 | -4.5 | -0.2% | 5,726,100 |
| 2024/04/19 | 2,807 | 2,842.5 | 2,767.5 | 2,798 | -20.5 | -0.7% | 7,430,900 |
| 2024/04/18 | 2,751.5 | 2,851 | 2,736 | 2,818.5 | -33 | -1.2% | 5,935,700 |
| 2024/04/17 | 2,883 | 2,953.5 | 2,840 | 2,851.5 | -32 | -1.1% | 6,509,200 |
| 2024/04/16 | 2,964.5 | 2,986.5 | 2,874 | 2,883.5 | -126.5 | -4.2% | 8,540,000 |
| 2024/04/15 | 2,988 | 3,051 | 2,972 | 3,010 | -48 | -1.6% | 6,750,900 |
| 2024/04/12 | 2,960 | 3,082 | 2,944.5 | 3,058 | +198 | +6.9% | 12,771,300 |
| 2024/04/11 | 2,828.5 | 2,882.5 | 2,823 | 2,860 | -56 | -1.9% | 7,645,500 |
| 2024/04/10 | 2,951 | 2,984 | 2,911 | 2,916 | -43 | -1.5% | 6,391,200 |
| 2024/04/09 | 2,865 | 2,966.5 | 2,861 | 2,959 | +113.5 | +4% | 7,746,400 |
| 2024/04/08 | 2,835 | 2,890 | 2,787.5 | 2,845.5 | +60.5 | +2.2% | 7,734,600 |
| 2024/04/05 | 2,747 | 2,808 | 2,712.5 | 2,785 | +33 | +1.2% | 6,235,500 |
| 2024/04/04 | 2,780 | 2,780 | 2,723 | 2,752 | +21.5 | +0.8% | 4,839,600 |
| 2024/04/03 | 2,696.5 | 2,740.5 | 2,678.5 | 2,730.5 | -7.5 | -0.3% | 5,440,000 |
| 2024/04/02 | 2,754 | 2,783 | 2,709 | 2,738 | +14.5 | +0.5% | 5,824,700 |
| 2024/04/01 | 2,803 | 2,817.5 | 2,686 | 2,723.5 | -61 | -2.2% | 5,984,500 |
| 2024/03/29 | 2,763 | 2,869 | 2,750.5 | 2,784.5 | +39.5 | +1.4% | 8,429,500 |
| 2024/03/28 | 2,774 | 2,828 | 2,732.5 | 2,745 | -3.5 | -0.1% | 7,341,300 |
201～
250
件表示中 / 3673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 | 240,700円 | +4.3% | +5.3% | 1.79% | 17.14倍 | 1.21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 | 137,100円 | +9.1% | +3.2% | 2.19% | 15.64倍 | 1.21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 | 534,900円 | +4.4% | +5.5% | 1.31% | 13.18倍 | 1.17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 | 141,400円 | +9.9% | +6.3% | 4.03% | 9.97倍 | 1.29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 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21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
