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 |
|---|---|---|---|---|---|---|---|
| 2012/05/24 | 1,197 | 1,221 | 1,197 | 1,211 | +19 | +1.6% | 4,390,000 |
| 2012/05/23 | 1,210 | 1,213 | 1,190 | 1,192 | -39 | -3.2% | 5,386,000 |
| 2012/05/22 | 1,233 | 1,244 | 1,220 | 1,231 | +17 | +1.4% | 4,537,000 |
| 2012/05/21 | 1,194 | 1,227 | 1,193 | 1,214 | +21 | +1.8% | 5,353,000 |
| 2012/05/18 | 1,226 | 1,228 | 1,182 | 1,193 | -71 | -5.6% | 10,303,000 |
| 2012/05/17 | 1,244 | 1,267 | 1,236 | 1,264 | +29 | +2.3% | 6,260,000 |
| 2012/05/16 | 1,229 | 1,239 | 1,220 | 1,235 | ±0 | ±0% | 5,422,000 |
| 2012/05/15 | 1,248 | 1,256 | 1,218 | 1,235 | -30 | -2.4% | 6,652,000 |
| 2012/05/14 | 1,276 | 1,285 | 1,260 | 1,265 | -1 | -0.1% | 3,780,000 |
| 2012/05/11 | 1,282 | 1,283 | 1,263 | 1,266 | -16 | -1.2% | 7,237,000 |
| 2012/05/10 | 1,251 | 1,285 | 1,247 | 1,282 | +3 | +0.2% | 5,589,000 |
| 2012/05/09 | 1,303 | 1,304 | 1,258 | 1,279 | -42 | -3.2% | 6,742,000 |
| 2012/05/08 | 1,333 | 1,336 | 1,300 | 1,321 | +15 | +1.1% | 4,507,000 |
| 2012/05/07 | 1,296 | 1,325 | 1,285 | 1,306 | -40 | -3% | 8,115,000 |
| 2012/05/02 | 1,355 | 1,355 | 1,331 | 1,346 | +3 | +0.2% | 4,205,000 |
| 2012/05/01 | 1,401 | 1,401 | 1,337 | 1,343 | -81 | -5.7% | 8,212,000 |
| 2012/04/27 | 1,414 | 1,503 | 1,376 | 1,424 | +6 | +0.4% | 11,942,000 |
| 2012/04/26 | 1,409 | 1,427 | 1,401 | 1,418 | +15 | +1.1% | 3,328,000 |
| 2012/04/25 | 1,400 | 1,414 | 1,396 | 1,403 | +20 | +1.4% | 3,064,000 |
| 2012/04/24 | 1,383 | 1,402 | 1,377 | 1,383 | -13 | -0.9% | 3,652,000 |
| 2012/04/23 | 1,424 | 1,430 | 1,391 | 1,396 | -16 | -1.1% | 2,152,000 |
| 2012/04/20 | 1,417 | 1,421 | 1,403 | 1,412 | +1 | +0.1% | 2,420,000 |
| 2012/04/19 | 1,419 | 1,422 | 1,405 | 1,411 | -12 | -0.8% | 2,702,000 |
| 2012/04/18 | 1,396 | 1,429 | 1,392 | 1,423 | +57 | +4.2% | 5,276,000 |
| 2012/04/17 | 1,387 | 1,397 | 1,364 | 1,366 | -22 | -1.6% | 3,250,000 |
| 2012/04/16 | 1,382 | 1,404 | 1,363 | 1,388 | -17 | -1.2% | 5,466,000 |
| 2012/04/13 | 1,396 | 1,413 | 1,384 | 1,405 | +24 | +1.7% | 5,194,000 |
| 2012/04/12 | 1,378 | 1,393 | 1,366 | 1,381 | +4 | +0.3% | 4,854,000 |
| 2012/04/11 | 1,351 | 1,393 | 1,334 | 1,377 | ±0 | ±0% | 7,846,000 |
| 2012/04/10 | 1,399 | 1,425 | 1,369 | 1,377 | -10 | -0.7% | 5,997,000 |
| 2012/04/09 | 1,395 | 1,404 | 1,382 | 1,387 | -32 | -2.3% | 3,021,000 |
| 2012/04/06 | 1,412 | 1,427 | 1,401 | 1,419 | -4 | -0.3% | 3,201,000 |
| 2012/04/05 | 1,395 | 1,431 | 1,386 | 1,423 | +19 | +1.4% | 6,735,000 |
| 2012/04/04 | 1,447 | 1,455 | 1,401 | 1,404 | -44 | -3% | 6,791,000 |
| 2012/04/03 | 1,480 | 1,481 | 1,429 | 1,448 | -47 | -3.1% | 8,300,000 |
| 2012/04/02 | 1,503 | 1,517 | 1,492 | 1,495 | +19 | +1.3% | 5,894,000 |
| 2012/03/30 | 1,469 | 1,491 | 1,455 | 1,476 | +17 | +1.2% | 9,650,000 |
| 2012/03/29 | 1,460 | 1,479 | 1,449 | 1,459 | -27 | -1.8% | 6,621,000 |
| 2012/03/28 | 1,468 | 1,494 | 1,448 | 1,486 | +5 | +0.3% | 7,162,000 |
| 2012/03/27 | 1,477 | 1,496 | 1,467 | 1,481 | +34 | +2.3% | 8,053,000 |
| 2012/03/26 | 1,446 | 1,457 | 1,442 | 1,447 | +18 | +1.3% | 4,706,000 |
| 2012/03/23 | 1,440 | 1,453 | 1,427 | 1,429 | -41 | -2.8% | 9,935,000 |
| 2012/03/22 | 1,471 | 1,479 | 1,450 | 1,470 | -35 | -2.3% | 11,759,000 |
| 2012/03/21 | 1,562 | 1,562 | 1,501 | 1,505 | -56 | -3.6% | 5,907,000 |
| 2012/03/19 | 1,558 | 1,568 | 1,554 | 1,561 | -2 | -0.1% | 2,626,000 |
| 2012/03/16 | 1,561 | 1,567 | 1,554 | 1,563 | +1 | +0.1% | 3,755,000 |
| 2012/03/15 | 1,559 | 1,576 | 1,549 | 1,562 | +9 | +0.6% | 4,759,000 |
| 2012/03/14 | 1,550 | 1,567 | 1,548 | 1,553 | +43 | +2.8% | 4,399,000 |
| 2012/03/13 | 1,499 | 1,548 | 1,497 | 1,510 | +20 | +1.3% | 6,364,000 |
| 2012/03/12 | 1,515 | 1,523 | 1,489 | 1,490 | -8 | -0.5% | 3,199,000 |
3151～
3200
件表示中 / 3677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 | 240,300円 | +4.3% | +5.3% | 1.79% | 17.11倍 | 1.21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 | 136,900円 | +9.1% | +3.2% | 2.19% | 15.62倍 | 1.21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 | 524,200円 | +4.4% | +5.5% | 1.34% | 12.92倍 | 1.15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 | 142,500円 | +9.9% | +6.3% | 4.00% | 10.05倍 | 1.30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 | 1,517,000円 | +5.7% | +13.1% | 4.15% | 11.97倍 | 2.24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
