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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 2,150 | 2,150 | 2,060 | 2,069 | -73 | -3.4% | 5,628,000 |
| 2013/01/15 | 2,140 | 2,174 | 2,123 | 2,142 | +38 | +1.8% | 6,058,000 |
| 2013/01/11 | 2,109 | 2,135 | 2,097 | 2,104 | +25 | +1.2% | 6,848,000 |
| 2013/01/10 | 2,098 | 2,099 | 2,030 | 2,079 | +7 | +0.3% | 6,416,000 |
| 2013/01/09 | 1,956 | 2,076 | 1,956 | 2,072 | +66 | +3.3% | 7,506,000 |
| 2013/01/08 | 2,075 | 2,100 | 1,999 | 2,006 | -94 | -4.5% | 7,221,000 |
| 2013/01/07 | 2,129 | 2,130 | 2,094 | 2,100 | -11 | -0.5% | 4,515,000 |
| 2013/01/04 | 2,152 | 2,155 | 2,070 | 2,111 | +62 | +3% | 8,555,000 |
| 2012/12/28 | 2,060 | 2,070 | 2,006 | 2,049 | +12 | +0.6% | 7,420,000 |
| 2012/12/27 | 2,000 | 2,068 | 1,991 | 2,037 | +65 | +3.3% | 6,861,000 |
| 2012/12/26 | 1,960 | 1,975 | 1,931 | 1,972 | +39 | +2% | 4,042,000 |
| 2012/12/25 | 1,953 | 1,964 | 1,928 | 1,933 | +36 | +1.9% | 3,521,000 |
| 2012/12/21 | 1,930 | 1,964 | 1,874 | 1,897 | +53 | +2.9% | 11,613,000 |
| 2012/12/20 | 1,808 | 1,849 | 1,799 | 1,844 | +29 | +1.6% | 7,525,000 |
| 2012/12/19 | 1,790 | 1,815 | 1,775 | 1,815 | +50 | +2.8% | 7,803,000 |
| 2012/12/18 | 1,737 | 1,774 | 1,732 | 1,765 | +20 | +1.1% | 7,334,000 |
| 2012/12/17 | 1,761 | 1,769 | 1,740 | 1,745 | +34 | +2% | 6,462,000 |
| 2012/12/14 | 1,706 | 1,726 | 1,703 | 1,711 | -8 | -0.5% | 8,675,000 |
| 2012/12/13 | 1,700 | 1,733 | 1,700 | 1,719 | +52 | +3.1% | 7,978,000 |
| 2012/12/12 | 1,630 | 1,668 | 1,624 | 1,667 | +60 | +3.7% | 5,733,000 |
| 2012/12/11 | 1,628 | 1,628 | 1,600 | 1,607 | -23 | -1.4% | 3,083,000 |
| 2012/12/10 | 1,633 | 1,635 | 1,623 | 1,630 | +11 | +0.7% | 2,347,000 |
| 2012/12/07 | 1,627 | 1,634 | 1,613 | 1,619 | +7 | +0.4% | 3,480,000 |
| 2012/12/06 | 1,622 | 1,627 | 1,601 | 1,612 | +7 | +0.4% | 4,239,000 |
| 2012/12/05 | 1,627 | 1,629 | 1,596 | 1,605 | -19 | -1.2% | 3,670,000 |
| 2012/12/04 | 1,625 | 1,641 | 1,620 | 1,624 | -3 | -0.2% | 3,000,000 |
| 2012/12/03 | 1,619 | 1,647 | 1,606 | 1,627 | +38 | +2.4% | 5,945,000 |
| 2012/11/30 | 1,594 | 1,602 | 1,573 | 1,589 | -1 | -0.1% | 3,940,000 |
| 2012/11/29 | 1,591 | 1,598 | 1,573 | 1,590 | +11 | +0.7% | 3,730,000 |
| 2012/11/28 | 1,587 | 1,595 | 1,578 | 1,579 | -17 | -1.1% | 3,318,000 |
| 2012/11/27 | 1,573 | 1,607 | 1,572 | 1,596 | +12 | +0.8% | 5,404,000 |
| 2012/11/26 | 1,623 | 1,625 | 1,578 | 1,584 | -24 | -1.5% | 5,435,000 |
| 2012/11/22 | 1,602 | 1,608 | 1,586 | 1,608 | +6 | +0.4% | 4,463,000 |
| 2012/11/21 | 1,634 | 1,637 | 1,593 | 1,602 | -23 | -1.4% | 4,855,000 |
| 2012/11/20 | 1,638 | 1,655 | 1,619 | 1,625 | -21 | -1.3% | 4,585,000 |
| 2012/11/19 | 1,648 | 1,659 | 1,640 | 1,646 | +9 | +0.5% | 4,289,000 |
| 2012/11/16 | 1,641 | 1,649 | 1,624 | 1,637 | +25 | +1.6% | 6,287,000 |
| 2012/11/15 | 1,584 | 1,614 | 1,582 | 1,612 | +51 | +3.3% | 8,972,000 |
| 2012/11/14 | 1,535 | 1,565 | 1,526 | 1,561 | +25 | +1.6% | 3,679,000 |
| 2012/11/13 | 1,538 | 1,548 | 1,515 | 1,536 | +8 | +0.5% | 3,924,000 |
| 2012/11/12 | 1,544 | 1,553 | 1,528 | 1,528 | -28 | -1.8% | 3,371,000 |
| 2012/11/09 | 1,565 | 1,575 | 1,552 | 1,556 | -30 | -1.9% | 4,537,000 |
| 2012/11/08 | 1,597 | 1,604 | 1,582 | 1,586 | -33 | -2% | 3,990,000 |
| 2012/11/07 | 1,626 | 1,628 | 1,603 | 1,619 | -6 | -0.4% | 4,052,000 |
| 2012/11/06 | 1,629 | 1,630 | 1,614 | 1,625 | -13 | -0.8% | 3,090,000 |
| 2012/11/05 | 1,648 | 1,659 | 1,633 | 1,638 | -27 | -1.6% | 4,055,000 |
| 2012/11/02 | 1,629 | 1,665 | 1,627 | 1,665 | +65 | +4.1% | 6,356,000 |
| 2012/11/01 | 1,593 | 1,607 | 1,584 | 1,600 | +21 | +1.3% | 3,638,000 |
| 2012/10/31 | 1,544 | 1,586 | 1,541 | 1,579 | +38 | +2.5% | 4,009,000 |
| 2012/10/30 | 1,580 | 1,589 | 1,539 | 1,541 | -39 | -2.5% | 3,356,000 |
2901～
2950
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
