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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,309 | 1,338 | 1,298 | 1,329 | +6 | +0.5% | 3,581,000 |
| 2011/10/25 | 1,338 | 1,348 | 1,319 | 1,323 | -17 | -1.3% | 3,096,000 |
| 2011/10/24 | 1,334 | 1,357 | 1,331 | 1,340 | +12 | +0.9% | 3,241,000 |
| 2011/10/21 | 1,332 | 1,356 | 1,322 | 1,328 | -18 | -1.3% | 2,848,000 |
| 2011/10/20 | 1,345 | 1,348 | 1,320 | 1,346 | -11 | -0.8% | 2,647,000 |
| 2011/10/19 | 1,363 | 1,375 | 1,348 | 1,357 | +18 | +1.3% | 3,237,000 |
| 2011/10/18 | 1,368 | 1,368 | 1,332 | 1,339 | -29 | -2.1% | 2,611,000 |
| 2011/10/17 | 1,349 | 1,377 | 1,347 | 1,368 | +46 | +3.5% | 4,082,000 |
| 2011/10/14 | 1,294 | 1,326 | 1,294 | 1,322 | +14 | +1.1% | 3,752,000 |
| 2011/10/13 | 1,308 | 1,318 | 1,291 | 1,308 | +14 | +1.1% | 2,935,000 |
| 2011/10/12 | 1,308 | 1,315 | 1,287 | 1,294 | -18 | -1.4% | 3,220,000 |
| 2011/10/11 | 1,339 | 1,347 | 1,308 | 1,312 | +15 | +1.2% | 4,270,000 |
| 2011/10/07 | 1,280 | 1,322 | 1,273 | 1,297 | +37 | +2.9% | 4,378,000 |
| 2011/10/06 | 1,266 | 1,284 | 1,246 | 1,260 | ±0 | ±0% | 4,353,000 |
| 2011/10/05 | 1,284 | 1,287 | 1,256 | 1,260 | -6 | -0.5% | 4,860,000 |
| 2011/10/04 | 1,248 | 1,268 | 1,222 | 1,266 | +5 | +0.4% | 5,025,000 |
| 2011/10/03 | 1,245 | 1,263 | 1,234 | 1,261 | -7 | -0.6% | 4,111,000 |
| 2011/09/30 | 1,274 | 1,283 | 1,254 | 1,268 | +1 | +0.1% | 4,489,000 |
| 2011/09/29 | 1,228 | 1,267 | 1,219 | 1,267 | +25 | +2% | 5,191,000 |
| 2011/09/28 | 1,210 | 1,249 | 1,208 | 1,242 | +43 | +3.6% | 4,763,000 |
| 2011/09/27 | 1,190 | 1,199 | 1,176 | 1,199 | +25 | +2.1% | 4,506,000 |
| 2011/09/26 | 1,211 | 1,211 | 1,166 | 1,174 | -23 | -1.9% | 5,107,000 |
| 2011/09/22 | 1,210 | 1,212 | 1,186 | 1,197 | -37 | -3% | 4,248,000 |
| 2011/09/21 | 1,228 | 1,241 | 1,212 | 1,234 | -2 | -0.2% | 3,451,000 |
| 2011/09/20 | 1,252 | 1,255 | 1,230 | 1,236 | -24 | -1.9% | 2,901,000 |
| 2011/09/16 | 1,265 | 1,265 | 1,247 | 1,260 | +17 | +1.4% | 4,346,000 |
| 2011/09/15 | 1,246 | 1,258 | 1,231 | 1,243 | +10 | +0.8% | 3,689,000 |
| 2011/09/14 | 1,227 | 1,237 | 1,222 | 1,233 | +2 | +0.2% | 4,628,000 |
| 2011/09/13 | 1,218 | 1,236 | 1,210 | 1,231 | +26 | +2.2% | 3,124,000 |
| 2011/09/12 | 1,206 | 1,211 | 1,195 | 1,205 | -44 | -3.5% | 5,147,000 |
| 2011/09/09 | 1,237 | 1,269 | 1,232 | 1,249 | +7 | +0.6% | 7,611,000 |
| 2011/09/08 | 1,244 | 1,253 | 1,235 | 1,242 | +19 | +1.6% | 3,780,000 |
| 2011/09/07 | 1,201 | 1,224 | 1,195 | 1,223 | +39 | +3.3% | 4,053,000 |
| 2011/09/06 | 1,205 | 1,205 | 1,172 | 1,184 | -51 | -4.1% | 6,037,000 |
| 2011/09/05 | 1,244 | 1,250 | 1,225 | 1,235 | -27 | -2.1% | 3,276,000 |
| 2011/09/02 | 1,273 | 1,276 | 1,250 | 1,262 | -28 | -2.2% | 3,835,000 |
| 2011/09/01 | 1,268 | 1,298 | 1,265 | 1,290 | +36 | +2.9% | 3,878,000 |
| 2011/08/31 | 1,259 | 1,262 | 1,244 | 1,254 | +5 | +0.4% | 3,566,000 |
| 2011/08/30 | 1,263 | 1,263 | 1,246 | 1,249 | +10 | +0.8% | 2,511,000 |
| 2011/08/29 | 1,220 | 1,262 | 1,219 | 1,239 | +23 | +1.9% | 3,776,000 |
| 2011/08/26 | 1,202 | 1,218 | 1,197 | 1,216 | +10 | +0.8% | 2,456,000 |
| 2011/08/25 | 1,199 | 1,224 | 1,194 | 1,206 | +29 | +2.5% | 3,416,000 |
| 2011/08/24 | 1,203 | 1,216 | 1,175 | 1,177 | -18 | -1.5% | 5,851,000 |
| 2011/08/23 | 1,170 | 1,202 | 1,170 | 1,195 | +31 | +2.7% | 6,277,000 |
| 2011/08/22 | 1,169 | 1,187 | 1,160 | 1,164 | -7 | -0.6% | 3,773,000 |
| 2011/08/19 | 1,171 | 1,181 | 1,165 | 1,171 | -25 | -2.1% | 5,547,000 |
| 2011/08/18 | 1,223 | 1,223 | 1,194 | 1,196 | -27 | -2.2% | 3,762,000 |
| 2011/08/17 | 1,216 | 1,231 | 1,203 | 1,223 | -8 | -0.6% | 3,100,000 |
| 2011/08/16 | 1,227 | 1,244 | 1,223 | 1,231 | +19 | +1.6% | 5,040,000 |
| 2011/08/15 | 1,199 | 1,216 | 1,187 | 1,212 | +35 | +3% | 5,595,000 |
3201～
3250
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
