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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 2,743.5 | 2,771.5 | 2,720 | 2,764.5 | +21 | +0.8% | 6,086,000 |
| 2015/06/01 | 2,727 | 2,751.5 | 2,686 | 2,743.5 | -35.5 | -1.3% | 6,448,000 |
| 2015/05/29 | 2,776 | 2,792.5 | 2,761.5 | 2,779 | +1.5 | +0.1% | 6,765,000 |
| 2015/05/28 | 2,771.5 | 2,794 | 2,749.5 | 2,777.5 | +16 | +0.6% | 5,578,000 |
| 2015/05/27 | 2,764 | 2,765 | 2,736 | 2,761.5 | -4 | -0.1% | 4,931,000 |
| 2015/05/26 | 2,760 | 2,791 | 2,755 | 2,765.5 | +13 | +0.5% | 4,586,000 |
| 2015/05/25 | 2,758 | 2,773 | 2,730.5 | 2,752.5 | +7.5 | +0.3% | 4,613,000 |
| 2015/05/22 | 2,733.5 | 2,753 | 2,701 | 2,745 | +20.5 | +0.8% | 5,498,000 |
| 2015/05/21 | 2,700 | 2,777 | 2,686 | 2,724.5 | +19.5 | +0.7% | 8,288,000 |
| 2015/05/20 | 2,651 | 2,747.5 | 2,631 | 2,705 | +91 | +3.5% | 12,166,000 |
| 2015/05/19 | 2,622.5 | 2,633.5 | 2,592 | 2,614 | ±0 | ±0% | 6,324,000 |
| 2015/05/18 | 2,591.5 | 2,614 | 2,581 | 2,614 | +18 | +0.7% | 4,782,000 |
| 2015/05/15 | 2,572 | 2,608.5 | 2,567 | 2,596 | +29 | +1.1% | 5,912,000 |
| 2015/05/14 | 2,601 | 2,612.5 | 2,565 | 2,567 | -56 | -2.1% | 9,297,000 |
| 2015/05/13 | 2,625 | 2,657 | 2,615.5 | 2,623 | -47.5 | -1.8% | 12,164,000 |
| 2015/05/12 | 2,769.5 | 2,786 | 2,642.5 | 2,670.5 | -81 | -2.9% | 8,542,000 |
| 2015/05/11 | 2,785 | 2,794 | 2,751 | 2,751.5 | +10 | +0.4% | 4,157,000 |
| 2015/05/08 | 2,700 | 2,756 | 2,700 | 2,741.5 | +27 | +1% | 4,866,000 |
| 2015/05/07 | 2,727.5 | 2,757 | 2,702 | 2,714.5 | -51.5 | -1.9% | 7,858,000 |
| 2015/05/01 | 2,810 | 2,838 | 2,754 | 2,766 | -57 | -2% | 5,139,000 |
| 2015/04/30 | 2,900 | 2,918.5 | 2,806 | 2,823 | -34.5 | -1.2% | 7,540,000 |
| 2015/04/28 | 2,838.5 | 2,881.5 | 2,838.5 | 2,857.5 | +45.5 | +1.6% | 5,787,000 |
| 2015/04/27 | 2,825.5 | 2,836.5 | 2,792 | 2,812 | -4.5 | -0.2% | 2,953,000 |
| 2015/04/24 | 2,855 | 2,876.5 | 2,815.5 | 2,816.5 | -17 | -0.6% | 3,645,000 |
| 2015/04/23 | 2,880.5 | 2,890 | 2,829 | 2,833.5 | -7 | -0.2% | 4,824,000 |
| 2015/04/22 | 2,792 | 2,888 | 2,780 | 2,840.5 | +35.5 | +1.3% | 6,814,000 |
| 2015/04/21 | 2,831 | 2,838.5 | 2,796 | 2,805 | +1 | ±0% | 4,652,000 |
| 2015/04/20 | 2,866.5 | 2,875 | 2,800 | 2,804 | -81 | -2.8% | 5,156,000 |
| 2015/04/17 | 2,886 | 2,918.5 | 2,877.5 | 2,885 | -15.5 | -0.5% | 4,111,000 |
| 2015/04/16 | 2,889 | 2,900.5 | 2,863 | 2,900.5 | +32.5 | +1.1% | 5,672,000 |
| 2015/04/15 | 2,858.5 | 2,894.5 | 2,853.5 | 2,868 | -9 | -0.3% | 4,061,000 |
| 2015/04/14 | 2,900 | 2,903 | 2,862 | 2,877 | -8 | -0.3% | 2,843,000 |
| 2015/04/13 | 2,921 | 2,928 | 2,868.5 | 2,885 | -8.5 | -0.3% | 5,258,000 |
| 2015/04/10 | 2,928 | 2,948 | 2,891 | 2,893.5 | -6.5 | -0.2% | 6,117,000 |
| 2015/04/09 | 2,921.5 | 2,959.5 | 2,882.5 | 2,900 | -20 | -0.7% | 6,646,000 |
| 2015/04/08 | 2,907 | 2,920 | 2,883 | 2,920 | +48.5 | +1.7% | 5,864,000 |
| 2015/04/07 | 2,858 | 2,906 | 2,858 | 2,871.5 | +38 | +1.3% | 5,304,000 |
| 2015/04/06 | 2,837 | 2,853 | 2,815 | 2,833.5 | -31.5 | -1.1% | 2,658,000 |
| 2015/04/03 | 2,857 | 2,872 | 2,844.5 | 2,865 | +6 | +0.2% | 3,213,000 |
| 2015/04/02 | 2,844.5 | 2,876.5 | 2,830 | 2,859 | +40.5 | +1.4% | 6,014,000 |
| 2015/04/01 | 2,800 | 2,852.5 | 2,786.5 | 2,818.5 | +31.5 | +1.1% | 8,464,000 |
| 2015/03/31 | 2,881 | 2,940 | 2,787 | 2,787 | -92 | -3.2% | 11,953,000 |
| 2015/03/30 | 2,869.5 | 2,896.5 | 2,841.5 | 2,879 | +13 | +0.5% | 4,500,000 |
| 2015/03/27 | 2,864.5 | 2,901 | 2,827 | 2,866 | -19 | -0.7% | 5,735,000 |
| 2015/03/26 | 2,909 | 2,914.5 | 2,872 | 2,885 | -38 | -1.3% | 5,651,000 |
| 2015/03/25 | 2,930 | 2,949 | 2,883.5 | 2,923 | +19 | +0.7% | 5,160,000 |
| 2015/03/24 | 2,865 | 2,924.5 | 2,842.5 | 2,904 | +6.5 | +0.2% | 5,415,000 |
| 2015/03/23 | 2,926.5 | 2,975 | 2,897.5 | 2,897.5 | -29 | -1% | 5,124,000 |
| 2015/03/20 | 2,912 | 2,941 | 2,882.5 | 2,926.5 | -15.5 | -0.5% | 6,203,000 |
| 2015/03/19 | 2,950 | 2,975 | 2,906 | 2,942 | +30 | +1% | 7,453,000 |
2501～
2550
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
