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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,442 | 1,443 | 1,423 | 1,438 | -9 | -0.6% | 4,833,000 |
| 2011/05/31 | 1,409 | 1,447 | 1,409 | 1,447 | +29 | +2% | 7,426,000 |
| 2011/05/30 | 1,401 | 1,422 | 1,391 | 1,418 | +17 | +1.2% | 4,181,000 |
| 2011/05/27 | 1,413 | 1,424 | 1,401 | 1,401 | -11 | -0.8% | 3,445,000 |
| 2011/05/26 | 1,400 | 1,414 | 1,388 | 1,412 | +20 | +1.4% | 4,231,000 |
| 2011/05/25 | 1,395 | 1,395 | 1,383 | 1,392 | -7 | -0.5% | 3,330,000 |
| 2011/05/24 | 1,400 | 1,409 | 1,395 | 1,399 | -4 | -0.3% | 2,799,000 |
| 2011/05/23 | 1,424 | 1,424 | 1,398 | 1,403 | -29 | -2% | 3,920,000 |
| 2011/05/20 | 1,435 | 1,450 | 1,425 | 1,432 | -7 | -0.5% | 3,678,000 |
| 2011/05/19 | 1,453 | 1,464 | 1,430 | 1,439 | +9 | +0.6% | 4,472,000 |
| 2011/05/18 | 1,422 | 1,437 | 1,409 | 1,430 | +27 | +1.9% | 4,047,000 |
| 2011/05/17 | 1,393 | 1,411 | 1,387 | 1,403 | +30 | +2.2% | 5,681,000 |
| 2011/05/16 | 1,384 | 1,399 | 1,373 | 1,373 | -23 | -1.6% | 4,411,000 |
| 2011/05/13 | 1,420 | 1,429 | 1,386 | 1,396 | -24 | -1.7% | 6,117,000 |
| 2011/05/12 | 1,452 | 1,462 | 1,416 | 1,420 | -40 | -2.7% | 5,608,000 |
| 2011/05/11 | 1,461 | 1,473 | 1,451 | 1,460 | +4 | +0.3% | 3,548,000 |
| 2011/05/10 | 1,443 | 1,469 | 1,443 | 1,456 | +3 | +0.2% | 2,965,000 |
| 2011/05/09 | 1,482 | 1,496 | 1,448 | 1,453 | -14 | -1% | 6,689,000 |
| 2011/05/06 | 1,448 | 1,473 | 1,436 | 1,467 | +10 | +0.7% | 6,570,000 |
| 2011/05/02 | 1,426 | 1,465 | 1,426 | 1,457 | +49 | +3.5% | 4,045,000 |
| 2011/04/28 | 1,418 | 1,424 | 1,403 | 1,408 | +7 | +0.5% | 4,735,000 |
| 2011/04/27 | 1,409 | 1,414 | 1,398 | 1,401 | +1 | +0.1% | 3,495,000 |
| 2011/04/26 | 1,401 | 1,401 | 1,384 | 1,400 | ±0 | ±0% | 2,617,000 |
| 2011/04/25 | 1,379 | 1,413 | 1,378 | 1,400 | +20 | +1.4% | 3,164,000 |
| 2011/04/22 | 1,400 | 1,400 | 1,363 | 1,380 | -26 | -1.8% | 6,354,000 |
| 2011/04/21 | 1,409 | 1,416 | 1,386 | 1,406 | -1 | -0.1% | 4,734,000 |
| 2011/04/20 | 1,379 | 1,411 | 1,372 | 1,407 | +39 | +2.9% | 6,650,000 |
| 2011/04/19 | 1,365 | 1,373 | 1,354 | 1,368 | -22 | -1.6% | 4,924,000 |
| 2011/04/18 | 1,385 | 1,402 | 1,374 | 1,390 | +8 | +0.6% | 4,785,000 |
| 2011/04/15 | 1,387 | 1,395 | 1,377 | 1,382 | -9 | -0.6% | 4,529,000 |
| 2011/04/14 | 1,384 | 1,396 | 1,364 | 1,391 | +3 | +0.2% | 6,630,000 |
| 2011/04/13 | 1,358 | 1,391 | 1,353 | 1,388 | +29 | +2.1% | 6,315,000 |
| 2011/04/12 | 1,370 | 1,370 | 1,350 | 1,359 | -23 | -1.7% | 5,179,000 |
| 2011/04/11 | 1,374 | 1,399 | 1,365 | 1,382 | -7 | -0.5% | 3,295,000 |
| 2011/04/08 | 1,340 | 1,400 | 1,332 | 1,389 | +49 | +3.7% | 10,356,000 |
| 2011/04/07 | 1,370 | 1,393 | 1,337 | 1,340 | -20 | -1.5% | 13,526,000 |
| 2011/04/06 | 1,394 | 1,395 | 1,349 | 1,360 | -30 | -2.2% | 10,553,000 |
| 2011/04/05 | 1,403 | 1,419 | 1,381 | 1,390 | -5 | -0.4% | 5,710,000 |
| 2011/04/04 | 1,425 | 1,425 | 1,393 | 1,395 | -35 | -2.4% | 7,453,000 |
| 2011/04/01 | 1,445 | 1,460 | 1,429 | 1,430 | +23 | +1.6% | 9,286,000 |
| 2011/03/31 | 1,423 | 1,423 | 1,369 | 1,407 | -11 | -0.8% | 9,718,000 |
| 2011/03/30 | 1,367 | 1,418 | 1,356 | 1,418 | +41 | +3% | 12,885,000 |
| 2011/03/29 | 1,370 | 1,395 | 1,368 | 1,377 | -12 | -0.9% | 8,831,000 |
| 2011/03/28 | 1,400 | 1,414 | 1,378 | 1,389 | -31 | -2.2% | 6,033,000 |
| 2011/03/25 | 1,448 | 1,453 | 1,403 | 1,420 | -12 | -0.8% | 6,238,000 |
| 2011/03/24 | 1,478 | 1,488 | 1,431 | 1,432 | -24 | -1.6% | 8,758,000 |
| 2011/03/23 | 1,514 | 1,515 | 1,437 | 1,456 | -60 | -4% | 9,861,000 |
| 2011/03/22 | 1,563 | 1,575 | 1,499 | 1,516 | -7 | -0.5% | 12,639,000 |
| 2011/03/18 | 1,495 | 1,529 | 1,491 | 1,523 | +57 | +3.9% | 9,939,000 |
| 2011/03/17 | 1,427 | 1,466 | 1,395 | 1,466 | +10 | +0.7% | 14,641,000 |
3301～
3350
件表示中 / 3585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% | 13.52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
