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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,524 | 1,531 | 1,503 | 1,506 | -24 | -1.6% | 3,956,000 |
| 2010/12/29 | 1,523 | 1,537 | 1,523 | 1,530 | +11 | +0.7% | 3,571,000 |
| 2010/12/28 | 1,523 | 1,532 | 1,513 | 1,519 | -3 | -0.2% | 2,133,000 |
| 2010/12/27 | 1,525 | 1,537 | 1,520 | 1,522 | -4 | -0.3% | 2,952,000 |
| 2010/12/24 | 1,505 | 1,533 | 1,504 | 1,526 | +11 | +0.7% | 3,549,000 |
| 2010/12/22 | 1,505 | 1,543 | 1,501 | 1,515 | +26 | +1.7% | 9,786,000 |
| 2010/12/21 | 1,477 | 1,491 | 1,477 | 1,489 | +18 | +1.2% | 3,242,000 |
| 2010/12/20 | 1,483 | 1,488 | 1,460 | 1,471 | -11 | -0.7% | 4,888,000 |
| 2010/12/17 | 1,478 | 1,502 | 1,475 | 1,482 | +15 | +1% | 8,043,000 |
| 2010/12/16 | 1,460 | 1,477 | 1,459 | 1,467 | +9 | +0.6% | 5,704,000 |
| 2010/12/15 | 1,462 | 1,475 | 1,458 | 1,458 | +6 | +0.4% | 7,352,000 |
| 2010/12/14 | 1,416 | 1,457 | 1,415 | 1,452 | +28 | +2% | 8,136,000 |
| 2010/12/13 | 1,419 | 1,424 | 1,407 | 1,424 | -4 | -0.3% | 6,634,000 |
| 2010/12/10 | 1,446 | 1,446 | 1,421 | 1,428 | -10 | -0.7% | 8,832,000 |
| 2010/12/09 | 1,446 | 1,451 | 1,432 | 1,438 | -5 | -0.3% | 5,099,000 |
| 2010/12/08 | 1,437 | 1,449 | 1,434 | 1,443 | +8 | +0.6% | 3,942,000 |
| 2010/12/07 | 1,438 | 1,439 | 1,424 | 1,435 | -10 | -0.7% | 5,382,000 |
| 2010/12/06 | 1,438 | 1,449 | 1,433 | 1,445 | +8 | +0.6% | 3,991,000 |
| 2010/12/03 | 1,451 | 1,456 | 1,435 | 1,437 | -8 | -0.6% | 2,718,000 |
| 2010/12/02 | 1,451 | 1,459 | 1,443 | 1,445 | +33 | +2.3% | 4,736,000 |
| 2010/12/01 | 1,411 | 1,416 | 1,396 | 1,412 | ±0 | ±0% | 4,386,000 |
| 2010/11/30 | 1,427 | 1,435 | 1,412 | 1,412 | -28 | -1.9% | 5,552,000 |
| 2010/11/29 | 1,426 | 1,447 | 1,422 | 1,440 | +16 | +1.1% | 4,077,000 |
| 2010/11/26 | 1,447 | 1,452 | 1,420 | 1,424 | -30 | -2.1% | 6,313,000 |
| 2010/11/25 | 1,452 | 1,464 | 1,444 | 1,454 | +14 | +1% | 4,122,000 |
| 2010/11/24 | 1,446 | 1,451 | 1,429 | 1,440 | -20 | -1.4% | 4,355,000 |
| 2010/11/22 | 1,485 | 1,485 | 1,458 | 1,460 | -4 | -0.3% | 3,126,000 |
| 2010/11/19 | 1,487 | 1,489 | 1,464 | 1,464 | -3 | -0.2% | 4,069,000 |
| 2010/11/18 | 1,439 | 1,468 | 1,435 | 1,467 | +35 | +2.4% | 7,840,000 |
| 2010/11/17 | 1,428 | 1,441 | 1,419 | 1,432 | -5 | -0.3% | 4,453,000 |
| 2010/11/16 | 1,451 | 1,453 | 1,415 | 1,437 | -7 | -0.5% | 8,547,000 |
| 2010/11/15 | 1,465 | 1,468 | 1,433 | 1,444 | -12 | -0.8% | 5,769,000 |
| 2010/11/12 | 1,453 | 1,493 | 1,452 | 1,456 | -9 | -0.6% | 7,101,000 |
| 2010/11/11 | 1,482 | 1,514 | 1,453 | 1,465 | -11 | -0.7% | 8,906,000 |
| 2010/11/10 | 1,496 | 1,510 | 1,471 | 1,476 | -24 | -1.6% | 6,798,000 |
| 2010/11/09 | 1,497 | 1,522 | 1,487 | 1,500 | -8 | -0.5% | 4,750,000 |
| 2010/11/08 | 1,505 | 1,524 | 1,503 | 1,508 | +7 | +0.5% | 4,835,000 |
| 2010/11/05 | 1,476 | 1,521 | 1,476 | 1,501 | +44 | +3% | 9,180,000 |
| 2010/11/04 | 1,440 | 1,468 | 1,435 | 1,457 | +33 | +2.3% | 7,137,000 |
| 2010/11/02 | 1,417 | 1,424 | 1,399 | 1,424 | +15 | +1.1% | 4,407,000 |
| 2010/11/01 | 1,397 | 1,426 | 1,388 | 1,409 | -1 | -0.1% | 4,774,000 |
| 2010/10/29 | 1,450 | 1,452 | 1,408 | 1,410 | -49 | -3.4% | 6,566,000 |
| 2010/10/28 | 1,478 | 1,479 | 1,454 | 1,459 | -21 | -1.4% | 3,849,000 |
| 2010/10/27 | 1,480 | 1,490 | 1,471 | 1,480 | +4 | +0.3% | 2,992,000 |
| 2010/10/26 | 1,470 | 1,490 | 1,466 | 1,476 | +2 | +0.1% | 4,772,000 |
| 2010/10/25 | 1,485 | 1,496 | 1,468 | 1,474 | -22 | -1.5% | 3,975,000 |
| 2010/10/22 | 1,470 | 1,506 | 1,466 | 1,496 | +21 | +1.4% | 6,382,000 |
| 2010/10/21 | 1,474 | 1,490 | 1,460 | 1,475 | +3 | +0.2% | 6,329,000 |
| 2010/10/20 | 1,475 | 1,478 | 1,453 | 1,472 | -26 | -1.7% | 6,102,000 |
| 2010/10/19 | 1,488 | 1,499 | 1,470 | 1,498 | +6 | +0.4% | 6,014,000 |
3401～
3450
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 | 209,600円 | +6.1% | +4.5% | 2.05% | 15.10倍 | 1.05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 | 125,200円 | +9.1% | -2.9% | 2.40% | 14.78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 | 455,100円 | +3.3% | +4.7% | 1.54% | 11.35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 | 1,720,500円 | +5.7% | +13.1% | 3.66% | 13.46倍 | 2.52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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00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
