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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/26 | 2,715.5 | 2,729.5 | 2,678.5 | 2,710 | -16 | -0.6% | 5,022,000 |
| 2015/06/25 | 2,734.5 | 2,758 | 2,726 | 2,726 | -18 | -0.7% | 5,459,000 |
| 2015/06/24 | 2,765 | 2,774 | 2,735 | 2,744 | +12 | +0.4% | 7,105,000 |
| 2015/06/23 | 2,702 | 2,744.5 | 2,686.5 | 2,732 | +48 | +1.8% | 4,093,000 |
| 2015/06/22 | 2,654 | 2,697 | 2,652.5 | 2,684 | +29 | +1.1% | 3,476,000 |
| 2015/06/19 | 2,669.5 | 2,687 | 2,649.5 | 2,655 | +4 | +0.2% | 5,355,000 |
| 2015/06/18 | 2,678.5 | 2,696.5 | 2,640.5 | 2,651 | -3.5 | -0.1% | 3,925,000 |
| 2015/06/17 | 2,708 | 2,709 | 2,645 | 2,654.5 | -27 | -1% | 3,263,000 |
| 2015/06/16 | 2,676 | 2,695.5 | 2,664 | 2,681.5 | -25 | -0.9% | 2,606,000 |
| 2015/06/15 | 2,655 | 2,713 | 2,653.5 | 2,706.5 | +23.5 | +0.9% | 3,384,000 |
| 2015/06/12 | 2,694.5 | 2,700 | 2,666.5 | 2,683 | -8 | -0.3% | 6,859,000 |
| 2015/06/11 | 2,690.5 | 2,727.5 | 2,684 | 2,691 | +14 | +0.5% | 3,889,000 |
| 2015/06/10 | 2,699.5 | 2,745 | 2,674 | 2,677 | -22.5 | -0.8% | 6,615,000 |
| 2015/06/09 | 2,694.5 | 2,709 | 2,686.5 | 2,699.5 | -33.5 | -1.2% | 4,735,000 |
| 2015/06/08 | 2,728 | 2,742 | 2,702 | 2,733 | +20 | +0.7% | 4,644,000 |
| 2015/06/05 | 2,700.5 | 2,721 | 2,691 | 2,713 | +14.5 | +0.5% | 4,754,000 |
| 2015/06/04 | 2,726 | 2,728 | 2,680 | 2,698.5 | -14.5 | -0.5% | 4,039,000 |
| 2015/06/03 | 2,745 | 2,756.5 | 2,700.5 | 2,713 | -51.5 | -1.9% | 6,142,000 |
2451～
2500
件表示中 / 3768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 | 1.53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% | 17.18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 | 1.36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% | 11.15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% | 11.90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
