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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,272 | 1,293 | 1,265 | 1,276 | -17 | -1.3% | 2,351,000 |
| 2011/12/12 | 1,297 | 1,306 | 1,290 | 1,293 | +18 | +1.4% | 2,683,000 |
| 2011/12/09 | 1,293 | 1,299 | 1,269 | 1,275 | -45 | -3.4% | 8,887,000 |
| 2011/12/08 | 1,301 | 1,329 | 1,300 | 1,320 | +12 | +0.9% | 3,989,000 |
| 2011/12/07 | 1,310 | 1,312 | 1,295 | 1,308 | +3 | +0.2% | 2,758,000 |
| 2011/12/06 | 1,331 | 1,335 | 1,299 | 1,305 | -21 | -1.6% | 3,044,000 |
| 2011/12/05 | 1,333 | 1,335 | 1,314 | 1,326 | +16 | +1.2% | 3,125,000 |
| 2011/12/02 | 1,314 | 1,319 | 1,304 | 1,310 | +8 | +0.6% | 3,091,000 |
| 2011/12/01 | 1,307 | 1,311 | 1,291 | 1,302 | +40 | +3.2% | 4,489,000 |
| 2011/11/30 | 1,252 | 1,263 | 1,240 | 1,262 | -9 | -0.7% | 3,225,000 |
| 2011/11/29 | 1,267 | 1,273 | 1,244 | 1,271 | +18 | +1.4% | 1,976,000 |
| 2011/11/28 | 1,256 | 1,262 | 1,244 | 1,253 | +13 | +1% | 2,261,000 |
| 2011/11/25 | 1,227 | 1,249 | 1,219 | 1,240 | +3 | +0.2% | 3,614,000 |
| 2011/11/24 | 1,240 | 1,252 | 1,230 | 1,237 | -19 | -1.5% | 2,056,000 |
| 2011/11/22 | 1,230 | 1,265 | 1,228 | 1,256 | +7 | +0.6% | 2,293,000 |
| 2011/11/21 | 1,234 | 1,259 | 1,231 | 1,249 | -2 | -0.2% | 2,282,000 |
| 2011/11/18 | 1,252 | 1,254 | 1,235 | 1,251 | -16 | -1.3% | 3,325,000 |
| 2011/11/17 | 1,250 | 1,280 | 1,246 | 1,267 | -7 | -0.5% | 3,340,000 |
| 2011/11/16 | 1,288 | 1,288 | 1,256 | 1,274 | -17 | -1.3% | 2,708,000 |
| 2011/11/15 | 1,308 | 1,319 | 1,285 | 1,291 | -19 | -1.5% | 2,582,000 |
| 2011/11/14 | 1,330 | 1,336 | 1,304 | 1,310 | +1 | +0.1% | 2,201,000 |
| 2011/11/11 | 1,318 | 1,318 | 1,296 | 1,309 | ±0 | ±0% | 2,397,000 |
| 2011/11/10 | 1,333 | 1,333 | 1,305 | 1,309 | -65 | -4.7% | 4,886,000 |
| 2011/11/09 | 1,359 | 1,376 | 1,357 | 1,374 | +41 | +3.1% | 3,081,000 |
| 2011/11/08 | 1,371 | 1,376 | 1,311 | 1,333 | -50 | -3.6% | 3,618,000 |
| 2011/11/07 | 1,379 | 1,387 | 1,372 | 1,383 | +11 | +0.8% | 3,645,000 |
| 2011/11/04 | 1,353 | 1,376 | 1,338 | 1,372 | +48 | +3.6% | 4,163,000 |
| 2011/11/02 | 1,325 | 1,343 | 1,310 | 1,324 | -19 | -1.4% | 3,675,000 |
| 2011/11/01 | 1,351 | 1,358 | 1,338 | 1,343 | -6 | -0.4% | 2,502,000 |
| 2011/10/31 | 1,385 | 1,397 | 1,349 | 1,349 | -45 | -3.2% | 3,509,000 |
| 2011/10/28 | 1,409 | 1,428 | 1,364 | 1,394 | +11 | +0.8% | 4,722,000 |
| 2011/10/27 | 1,330 | 1,383 | 1,329 | 1,383 | +54 | +4.1% | 4,204,000 |
| 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 |
3351～
3400
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
