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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,406 | 1,447 | 1,404 | 1,443 | +43 | +3.1% | 4,807,000 |
| 2012/08/15 | 1,407 | 1,409 | 1,387 | 1,400 | +1 | +0.1% | 3,230,000 |
| 2012/08/14 | 1,419 | 1,437 | 1,398 | 1,399 | -12 | -0.9% | 4,304,000 |
| 2012/08/13 | 1,408 | 1,413 | 1,393 | 1,411 | +3 | +0.2% | 2,528,000 |
| 2012/08/10 | 1,419 | 1,424 | 1,400 | 1,408 | -1 | -0.1% | 4,728,000 |
| 2012/08/09 | 1,393 | 1,426 | 1,393 | 1,409 | +9 | +0.6% | 4,383,000 |
| 2012/08/08 | 1,417 | 1,429 | 1,392 | 1,400 | -6 | -0.4% | 3,528,000 |
| 2012/08/07 | 1,398 | 1,410 | 1,388 | 1,406 | +14 | +1% | 2,710,000 |
| 2012/08/06 | 1,391 | 1,402 | 1,388 | 1,392 | +17 | +1.2% | 2,928,000 |
| 2012/08/03 | 1,385 | 1,387 | 1,357 | 1,375 | -26 | -1.9% | 3,411,000 |
| 2012/08/02 | 1,394 | 1,406 | 1,386 | 1,401 | +11 | +0.8% | 3,466,000 |
| 2012/08/01 | 1,399 | 1,404 | 1,381 | 1,390 | -26 | -1.8% | 4,845,000 |
| 2012/07/31 | 1,428 | 1,443 | 1,409 | 1,416 | -14 | -1% | 5,344,000 |
| 2012/07/30 | 1,419 | 1,430 | 1,410 | 1,430 | +24 | +1.7% | 3,629,000 |
| 2012/07/27 | 1,391 | 1,408 | 1,391 | 1,406 | +30 | +2.2% | 4,938,000 |
| 2012/07/26 | 1,355 | 1,377 | 1,352 | 1,376 | +32 | +2.4% | 3,993,000 |
| 2012/07/25 | 1,357 | 1,357 | 1,335 | 1,344 | -31 | -2.3% | 5,915,000 |
| 2012/07/24 | 1,391 | 1,400 | 1,351 | 1,375 | -15 | -1.1% | 3,876,000 |
| 2012/07/23 | 1,382 | 1,407 | 1,377 | 1,390 | -5 | -0.4% | 4,098,000 |
| 2012/07/20 | 1,416 | 1,424 | 1,383 | 1,395 | -19 | -1.3% | 4,810,000 |
| 2012/07/19 | 1,426 | 1,445 | 1,403 | 1,414 | -5 | -0.4% | 3,913,000 |
| 2012/07/18 | 1,415 | 1,442 | 1,415 | 1,419 | +17 | +1.2% | 4,794,000 |
| 2012/07/17 | 1,372 | 1,415 | 1,371 | 1,402 | +32 | +2.3% | 4,789,000 |
| 2012/07/13 | 1,369 | 1,381 | 1,359 | 1,370 | ±0 | ±0% | 4,056,000 |
| 2012/07/12 | 1,388 | 1,408 | 1,367 | 1,370 | -16 | -1.2% | 4,838,000 |
| 2012/07/11 | 1,374 | 1,387 | 1,374 | 1,386 | +4 | +0.3% | 2,360,000 |
| 2012/07/10 | 1,406 | 1,415 | 1,379 | 1,382 | -13 | -0.9% | 3,476,000 |
| 2012/07/09 | 1,386 | 1,409 | 1,385 | 1,395 | -2 | -0.1% | 2,584,000 |
| 2012/07/06 | 1,400 | 1,425 | 1,393 | 1,397 | -4 | -0.3% | 4,012,000 |
| 2012/07/05 | 1,429 | 1,436 | 1,396 | 1,401 | -33 | -2.3% | 3,883,000 |
| 2012/07/04 | 1,435 | 1,445 | 1,429 | 1,434 | ±0 | ±0% | 2,950,000 |
| 2012/07/03 | 1,424 | 1,442 | 1,424 | 1,434 | +11 | +0.8% | 3,232,000 |
| 2012/07/02 | 1,430 | 1,437 | 1,408 | 1,423 | +5 | +0.4% | 4,088,000 |
| 2012/06/29 | 1,390 | 1,427 | 1,380 | 1,418 | +28 | +2% | 5,145,000 |
| 2012/06/28 | 1,366 | 1,395 | 1,365 | 1,390 | +48 | +3.6% | 5,255,000 |
| 2012/06/27 | 1,310 | 1,344 | 1,308 | 1,342 | +37 | +2.8% | 4,024,000 |
| 2012/06/26 | 1,325 | 1,345 | 1,297 | 1,305 | -33 | -2.5% | 6,034,000 |
| 2012/06/25 | 1,345 | 1,365 | 1,333 | 1,338 | -10 | -0.7% | 4,270,000 |
| 2012/06/22 | 1,341 | 1,358 | 1,332 | 1,348 | -13 | -1% | 3,498,000 |
| 2012/06/21 | 1,340 | 1,364 | 1,335 | 1,361 | +22 | +1.6% | 5,195,000 |
| 2012/06/20 | 1,306 | 1,344 | 1,305 | 1,339 | +52 | +4% | 5,625,000 |
| 2012/06/19 | 1,290 | 1,302 | 1,280 | 1,287 | -2 | -0.2% | 2,366,000 |
| 2012/06/18 | 1,292 | 1,310 | 1,286 | 1,289 | +21 | +1.7% | 2,829,000 |
| 2012/06/15 | 1,271 | 1,286 | 1,268 | 1,268 | -6 | -0.5% | 4,036,000 |
| 2012/06/14 | 1,272 | 1,287 | 1,268 | 1,274 | -1 | -0.1% | 2,989,000 |
| 2012/06/13 | 1,281 | 1,291 | 1,272 | 1,275 | -11 | -0.9% | 2,988,000 |
| 2012/06/12 | 1,261 | 1,289 | 1,252 | 1,286 | +3 | +0.2% | 3,311,000 |
| 2012/06/11 | 1,288 | 1,293 | 1,273 | 1,283 | +24 | +1.9% | 3,891,000 |
| 2012/06/08 | 1,279 | 1,280 | 1,247 | 1,259 | -24 | -1.9% | 7,452,000 |
| 2012/06/07 | 1,277 | 1,287 | 1,267 | 1,283 | +24 | +1.9% | 5,466,000 |
3001～
3050
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
