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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,865 | 1,872.5 | 1,853.5 | 1,862.5 | +10.5 | +0.6% | 7,454,200 |
| 2023/08/30 | 1,845 | 1,858.5 | 1,834.5 | 1,852 | +4.5 | +0.2% | 5,460,600 |
| 2023/08/29 | 1,824 | 1,851 | 1,820 | 1,847.5 | +37 | +2% | 6,144,000 |
| 2023/08/28 | 1,787 | 1,813 | 1,780.5 | 1,810.5 | +30 | +1.7% | 4,619,500 |
| 2023/08/25 | 1,766.5 | 1,782 | 1,760 | 1,780.5 | +6.5 | +0.4% | 3,051,700 |
| 2023/08/24 | 1,757.5 | 1,779.5 | 1,751.5 | 1,774 | +11 | +0.6% | 4,247,400 |
| 2023/08/23 | 1,745 | 1,767.5 | 1,741 | 1,763 | +9 | +0.5% | 3,147,800 |
| 2023/08/22 | 1,750.5 | 1,761 | 1,721 | 1,754 | +4.5 | +0.3% | 4,479,900 |
| 2023/08/21 | 1,734.5 | 1,757 | 1,731 | 1,749.5 | +34.5 | +2% | 6,217,700 |
| 2023/08/18 | 1,692.5 | 1,726 | 1,692.5 | 1,715 | +8 | +0.5% | 4,071,800 |
| 2023/08/17 | 1,709 | 1,711 | 1,691 | 1,707 | +11 | +0.6% | 4,433,600 |
| 2023/08/16 | 1,697.5 | 1,702.5 | 1,683 | 1,696 | -23 | -1.3% | 3,512,900 |
| 2023/08/15 | 1,726 | 1,733 | 1,712 | 1,719 | -7 | -0.4% | 4,667,700 |
| 2023/08/14 | 1,746 | 1,776 | 1,722.5 | 1,726 | -51.5 | -2.9% | 6,823,300 |
| 2023/08/10 | 1,735 | 1,777.5 | 1,732 | 1,777.5 | +42.5 | +2.4% | 6,345,800 |
| 2023/08/09 | 1,738 | 1,739.5 | 1,722 | 1,735 | -4.5 | -0.3% | 4,275,600 |
| 2023/08/08 | 1,720 | 1,742 | 1,715 | 1,739.5 | +29 | +1.7% | 4,860,900 |
| 2023/08/07 | 1,676 | 1,710.5 | 1,674 | 1,710.5 | +33.5 | +2% | 5,448,500 |
| 2023/08/04 | 1,675 | 1,679.5 | 1,659 | 1,677 | -9 | -0.5% | 4,125,400 |
| 2023/08/03 | 1,707 | 1,713.5 | 1,681.5 | 1,686 | -25.5 | -1.5% | 5,658,400 |
| 2023/08/02 | 1,733 | 1,733 | 1,701.5 | 1,711.5 | -33.5 | -1.9% | 3,210,200 |
| 2023/08/01 | 1,747 | 1,751 | 1,735 | 1,745 | +8 | +0.5% | 2,924,600 |
| 2023/07/31 | 1,737 | 1,741.5 | 1,727.5 | 1,737 | +16 | +0.9% | 4,990,400 |
| 2023/07/28 | 1,700.5 | 1,738.5 | 1,684 | 1,721 | -35.5 | -2% | 7,059,400 |
| 2023/07/27 | 1,747.5 | 1,765 | 1,742 | 1,756.5 | +12 | +0.7% | 4,098,600 |
| 2023/07/26 | 1,733 | 1,745 | 1,723 | 1,744.5 | +6.5 | +0.4% | 2,752,100 |
| 2023/07/25 | 1,733.5 | 1,739 | 1,725.5 | 1,738 | +9 | +0.5% | 3,620,700 |
| 2023/07/24 | 1,730 | 1,747 | 1,729 | 1,729 | +14.5 | +0.8% | 4,205,400 |
| 2023/07/21 | 1,718.5 | 1,724 | 1,700.5 | 1,714.5 | -6.5 | -0.4% | 2,732,600 |
| 2023/07/20 | 1,715 | 1,737 | 1,713.5 | 1,721 | +13 | +0.8% | 3,691,100 |
| 2023/07/19 | 1,690.5 | 1,709.5 | 1,685.5 | 1,708 | +29 | +1.7% | 3,053,100 |
| 2023/07/18 | 1,677 | 1,689.5 | 1,671.5 | 1,679 | -2 | -0.1% | 3,689,100 |
| 2023/07/14 | 1,685 | 1,704.5 | 1,681 | 1,681 | -13 | -0.8% | 4,201,300 |
| 2023/07/13 | 1,693.5 | 1,700 | 1,677 | 1,694 | +0.5 | ±0% | 3,590,500 |
| 2023/07/12 | 1,719.5 | 1,719.5 | 1,688.5 | 1,693.5 | -20 | -1.2% | 3,578,800 |
| 2023/07/11 | 1,719.5 | 1,730.5 | 1,711.5 | 1,713.5 | +2.5 | +0.1% | 4,227,600 |
| 2023/07/10 | 1,709 | 1,724.5 | 1,701 | 1,711 | -0.5 | ±0% | 5,452,600 |
| 2023/07/07 | 1,725.5 | 1,732 | 1,710 | 1,711.5 | -24 | -1.4% | 4,767,400 |
| 2023/07/06 | 1,729 | 1,739 | 1,716.5 | 1,735.5 | +0.5 | ±0% | 4,666,200 |
| 2023/07/05 | 1,723.5 | 1,741 | 1,712.5 | 1,735 | +6 | +0.3% | 3,972,000 |
| 2023/07/04 | 1,737.5 | 1,740 | 1,717.5 | 1,729 | -11 | -0.6% | 4,578,500 |
| 2023/07/03 | 1,717.5 | 1,745.5 | 1,713 | 1,740 | +30 | +1.8% | 6,087,500 |
| 2023/06/30 | 1,711 | 1,714 | 1,691 | 1,710 | -8.5 | -0.5% | 4,747,700 |
| 2023/06/29 | 1,724 | 1,748 | 1,715 | 1,718.5 | -8.5 | -0.5% | 4,187,000 |
| 2023/06/28 | 1,718 | 1,729.5 | 1,710.5 | 1,727 | +12 | +0.7% | 4,294,300 |
| 2023/06/27 | 1,739 | 1,740 | 1,696.5 | 1,715 | -24 | -1.4% | 4,522,700 |
| 2023/06/26 | 1,747 | 1,749.5 | 1,725 | 1,739 | -6.5 | -0.4% | 2,100,300 |
| 2023/06/23 | 1,770.5 | 1,775 | 1,731 | 1,745.5 | -20.5 | -1.2% | 5,722,300 |
| 2023/06/22 | 1,757.5 | 1,772 | 1,751 | 1,766 | +13.5 | +0.8% | 5,309,200 |
| 2023/06/21 | 1,703.5 | 1,754 | 1,701 | 1,752.5 | +16.5 | +1% | 5,911,900 |
301～
350
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 | 209,700円 | +6.1% | +4.5% | 2.05% | 15.11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 | 125,300円 | +9.1% | -2.9% | 2.39% | 14.79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 | 454,000円 | +3.3% | +4.7% | 1.54% | 11.32倍 | 1.00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 | 1,717,000円 | +5.7% | +13.1% | 3.67% | 13.44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
