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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 1,471 | 1,484 | 1,453 | 1,459 | +2 | +0.1% | 5,404,000 |
| 2012/02/24 | 1,435 | 1,465 | 1,432 | 1,457 | +30 | +2.1% | 8,655,000 |
| 2012/02/23 | 1,410 | 1,436 | 1,391 | 1,427 | +26 | +1.9% | 6,476,000 |
| 2012/02/22 | 1,393 | 1,409 | 1,370 | 1,401 | +2 | +0.1% | 6,093,000 |
| 2012/02/21 | 1,433 | 1,433 | 1,389 | 1,399 | -35 | -2.4% | 5,685,000 |
| 2012/02/20 | 1,440 | 1,450 | 1,420 | 1,434 | +24 | +1.7% | 5,518,000 |
| 2012/02/17 | 1,391 | 1,412 | 1,384 | 1,410 | +61 | +4.5% | 8,995,000 |
| 2012/02/16 | 1,365 | 1,373 | 1,341 | 1,349 | -22 | -1.6% | 5,109,000 |
| 2012/02/15 | 1,335 | 1,377 | 1,333 | 1,371 | +43 | +3.2% | 8,811,000 |
| 2012/02/14 | 1,281 | 1,334 | 1,274 | 1,328 | +46 | +3.6% | 7,890,000 |
| 2012/02/13 | 1,260 | 1,287 | 1,257 | 1,282 | +16 | +1.3% | 3,181,000 |
| 2012/02/10 | 1,280 | 1,291 | 1,262 | 1,266 | -12 | -0.9% | 4,978,000 |
| 2012/02/09 | 1,245 | 1,279 | 1,239 | 1,278 | +20 | +1.6% | 7,621,000 |
| 2012/02/08 | 1,275 | 1,278 | 1,252 | 1,258 | -8 | -0.6% | 4,265,000 |
| 2012/02/07 | 1,252 | 1,266 | 1,245 | 1,266 | +13 | +1% | 3,357,000 |
| 2012/02/06 | 1,251 | 1,272 | 1,247 | 1,253 | +13 | +1% | 3,884,000 |
| 2012/02/03 | 1,254 | 1,257 | 1,234 | 1,240 | -24 | -1.9% | 3,637,000 |
| 2012/02/02 | 1,279 | 1,285 | 1,258 | 1,264 | +15 | +1.2% | 2,790,000 |
| 2012/02/01 | 1,218 | 1,250 | 1,217 | 1,249 | +32 | +2.6% | 4,348,000 |
| 2012/01/31 | 1,230 | 1,239 | 1,213 | 1,217 | -19 | -1.5% | 6,308,000 |
| 2012/01/30 | 1,255 | 1,256 | 1,234 | 1,236 | -26 | -2.1% | 3,674,000 |
| 2012/01/27 | 1,272 | 1,274 | 1,252 | 1,262 | -10 | -0.8% | 4,303,000 |
| 2012/01/26 | 1,272 | 1,285 | 1,268 | 1,272 | +6 | +0.5% | 1,942,000 |
| 2012/01/25 | 1,268 | 1,274 | 1,257 | 1,266 | +3 | +0.2% | 2,342,000 |
| 2012/01/24 | 1,279 | 1,285 | 1,246 | 1,263 | -13 | -1% | 2,711,000 |
| 2012/01/23 | 1,258 | 1,280 | 1,251 | 1,276 | +12 | +0.9% | 3,612,000 |
| 2012/01/20 | 1,219 | 1,264 | 1,217 | 1,264 | +75 | +6.3% | 7,314,000 |
| 2012/01/19 | 1,174 | 1,196 | 1,173 | 1,189 | +16 | +1.4% | 2,783,000 |
| 2012/01/18 | 1,168 | 1,186 | 1,152 | 1,173 | ±0 | ±0% | 4,163,000 |
| 2012/01/17 | 1,145 | 1,173 | 1,138 | 1,173 | +31 | +2.7% | 3,654,000 |
| 2012/01/16 | 1,150 | 1,150 | 1,130 | 1,142 | -13 | -1.1% | 3,206,000 |
| 2012/01/13 | 1,164 | 1,170 | 1,150 | 1,155 | -5 | -0.4% | 6,196,000 |
| 2012/01/12 | 1,176 | 1,186 | 1,151 | 1,160 | -15 | -1.3% | 4,493,000 |
| 2012/01/11 | 1,176 | 1,191 | 1,170 | 1,175 | +5 | +0.4% | 1,968,000 |
| 2012/01/10 | 1,179 | 1,189 | 1,167 | 1,170 | ±0 | ±0% | 3,251,000 |
| 2012/01/06 | 1,180 | 1,188 | 1,165 | 1,170 | -10 | -0.8% | 3,427,000 |
| 2012/01/05 | 1,176 | 1,190 | 1,167 | 1,180 | -3 | -0.3% | 2,884,000 |
| 2012/01/04 | 1,177 | 1,193 | 1,167 | 1,183 | +33 | +2.9% | 5,534,000 |
| 2011/12/30 | 1,140 | 1,151 | 1,134 | 1,150 | +19 | +1.7% | 4,205,000 |
| 2011/12/29 | 1,135 | 1,143 | 1,124 | 1,131 | -21 | -1.8% | 5,141,000 |
| 2011/12/28 | 1,172 | 1,177 | 1,144 | 1,152 | -20 | -1.7% | 4,184,000 |
| 2011/12/27 | 1,186 | 1,186 | 1,167 | 1,172 | -18 | -1.5% | 3,480,000 |
| 2011/12/26 | 1,201 | 1,202 | 1,186 | 1,190 | -2 | -0.2% | 1,598,000 |
| 2011/12/22 | 1,186 | 1,202 | 1,162 | 1,192 | +5 | +0.4% | 3,347,000 |
| 2011/12/21 | 1,200 | 1,204 | 1,180 | 1,187 | +3 | +0.3% | 4,760,000 |
| 2011/12/20 | 1,197 | 1,207 | 1,179 | 1,184 | -13 | -1.1% | 4,938,000 |
| 2011/12/19 | 1,207 | 1,207 | 1,189 | 1,197 | -19 | -1.6% | 4,037,000 |
| 2011/12/16 | 1,225 | 1,234 | 1,211 | 1,216 | -6 | -0.5% | 4,297,000 |
| 2011/12/15 | 1,242 | 1,243 | 1,220 | 1,222 | -39 | -3.1% | 5,012,000 |
| 2011/12/14 | 1,277 | 1,278 | 1,258 | 1,261 | -15 | -1.2% | 2,730,000 |
3301～
3350
件表示中 / 3768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 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54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 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28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
