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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,570 | 1,591 | 1,570 | 1,580 | +20 | +1.3% | 2,741,000 |
| 2012/10/26 | 1,581 | 1,593 | 1,558 | 1,560 | -22 | -1.4% | 3,379,000 |
| 2012/10/25 | 1,583 | 1,587 | 1,573 | 1,582 | +3 | +0.2% | 3,218,000 |
| 2012/10/24 | 1,569 | 1,595 | 1,566 | 1,579 | -5 | -0.3% | 3,117,000 |
| 2012/10/23 | 1,596 | 1,616 | 1,571 | 1,584 | -5 | -0.3% | 3,224,000 |
| 2012/10/22 | 1,572 | 1,596 | 1,564 | 1,589 | +6 | +0.4% | 3,054,000 |
| 2012/10/19 | 1,579 | 1,598 | 1,576 | 1,583 | -6 | -0.4% | 3,745,000 |
| 2012/10/18 | 1,584 | 1,606 | 1,582 | 1,589 | +24 | +1.5% | 5,070,000 |
| 2012/10/17 | 1,533 | 1,578 | 1,532 | 1,565 | +36 | +2.4% | 4,722,000 |
| 2012/10/16 | 1,517 | 1,537 | 1,511 | 1,529 | +18 | +1.2% | 4,741,000 |
| 2012/10/15 | 1,520 | 1,522 | 1,498 | 1,511 | -19 | -1.2% | 3,835,000 |
| 2012/10/12 | 1,515 | 1,539 | 1,514 | 1,530 | +31 | +2.1% | 5,423,000 |
| 2012/10/11 | 1,516 | 1,537 | 1,488 | 1,499 | -36 | -2.3% | 6,142,000 |
| 2012/10/10 | 1,520 | 1,539 | 1,515 | 1,535 | +1 | +0.1% | 6,482,000 |
| 2012/10/09 | 1,526 | 1,556 | 1,526 | 1,534 | +23 | +1.5% | 7,357,000 |
| 2012/10/05 | 1,513 | 1,514 | 1,483 | 1,511 | +7 | +0.5% | 4,105,000 |
| 2012/10/04 | 1,490 | 1,512 | 1,490 | 1,504 | +43 | +2.9% | 5,603,000 |
| 2012/10/03 | 1,440 | 1,468 | 1,437 | 1,461 | +21 | +1.5% | 3,359,000 |
| 2012/10/02 | 1,452 | 1,462 | 1,437 | 1,440 | -14 | -1% | 3,713,000 |
| 2012/10/01 | 1,481 | 1,488 | 1,438 | 1,454 | -40 | -2.7% | 4,520,000 |
| 2012/09/28 | 1,525 | 1,530 | 1,489 | 1,494 | -22 | -1.5% | 4,673,000 |
| 2012/09/27 | 1,491 | 1,517 | 1,483 | 1,516 | +15 | +1% | 4,266,000 |
| 2012/09/26 | 1,501 | 1,528 | 1,495 | 1,501 | -10 | -0.7% | 5,310,000 |
| 2012/09/25 | 1,494 | 1,518 | 1,488 | 1,511 | +27 | +1.8% | 4,475,000 |
| 2012/09/24 | 1,482 | 1,491 | 1,466 | 1,484 | +10 | +0.7% | 3,060,000 |
| 2012/09/21 | 1,485 | 1,496 | 1,474 | 1,474 | +5 | +0.3% | 3,810,000 |
| 2012/09/20 | 1,495 | 1,496 | 1,467 | 1,469 | -35 | -2.3% | 4,289,000 |
| 2012/09/19 | 1,489 | 1,513 | 1,475 | 1,504 | +10 | +0.7% | 5,892,000 |
| 2012/09/18 | 1,494 | 1,499 | 1,483 | 1,494 | -3 | -0.2% | 4,789,000 |
| 2012/09/14 | 1,450 | 1,506 | 1,442 | 1,497 | +72 | +5.1% | 9,508,000 |
| 2012/09/13 | 1,410 | 1,427 | 1,393 | 1,425 | +1 | +0.1% | 2,835,000 |
| 2012/09/12 | 1,406 | 1,430 | 1,405 | 1,424 | +24 | +1.7% | 2,935,000 |
| 2012/09/11 | 1,403 | 1,403 | 1,380 | 1,400 | -13 | -0.9% | 3,055,000 |
| 2012/09/10 | 1,399 | 1,416 | 1,387 | 1,413 | -4 | -0.3% | 3,293,000 |
| 2012/09/07 | 1,402 | 1,423 | 1,386 | 1,417 | +45 | +3.3% | 5,333,000 |
| 2012/09/06 | 1,361 | 1,376 | 1,341 | 1,372 | +15 | +1.1% | 3,784,000 |
| 2012/09/05 | 1,368 | 1,372 | 1,353 | 1,357 | -10 | -0.7% | 3,073,000 |
| 2012/09/04 | 1,399 | 1,400 | 1,356 | 1,367 | -9 | -0.7% | 4,910,000 |
| 2012/09/03 | 1,374 | 1,401 | 1,372 | 1,376 | +3 | +0.2% | 2,766,000 |
| 2012/08/31 | 1,384 | 1,393 | 1,371 | 1,373 | -25 | -1.8% | 3,900,000 |
| 2012/08/30 | 1,433 | 1,435 | 1,391 | 1,398 | -31 | -2.2% | 2,404,000 |
| 2012/08/29 | 1,419 | 1,435 | 1,414 | 1,429 | +11 | +0.8% | 1,903,000 |
| 2012/08/28 | 1,439 | 1,442 | 1,408 | 1,418 | -10 | -0.7% | 2,947,000 |
| 2012/08/27 | 1,445 | 1,454 | 1,428 | 1,428 | -7 | -0.5% | 2,161,000 |
| 2012/08/24 | 1,438 | 1,439 | 1,421 | 1,435 | -23 | -1.6% | 2,199,000 |
| 2012/08/23 | 1,442 | 1,461 | 1,442 | 1,458 | +13 | +0.9% | 4,014,000 |
| 2012/08/22 | 1,454 | 1,458 | 1,438 | 1,445 | -6 | -0.4% | 2,222,000 |
| 2012/08/21 | 1,460 | 1,472 | 1,451 | 1,451 | +2 | +0.1% | 1,862,000 |
| 2012/08/20 | 1,474 | 1,474 | 1,449 | 1,449 | -20 | -1.4% | 2,403,000 |
| 2012/08/17 | 1,450 | 1,480 | 1,449 | 1,469 | +26 | +1.8% | 3,995,000 |
2951～
3000
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
