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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,325 | 1,334 | 1,315 | 1,320 | ±0 | ±0% | 5,471,000 |
| 2010/09/17 | 1,300 | 1,324 | 1,300 | 1,320 | +22 | +1.7% | 4,895,000 |
| 2010/09/16 | 1,330 | 1,336 | 1,293 | 1,298 | -23 | -1.7% | 5,346,000 |
| 2010/09/15 | 1,289 | 1,329 | 1,279 | 1,321 | +30 | +2.3% | 7,972,000 |
| 2010/09/14 | 1,313 | 1,319 | 1,287 | 1,291 | -20 | -1.5% | 5,763,000 |
| 2010/09/13 | 1,307 | 1,327 | 1,305 | 1,311 | +8 | +0.6% | 5,511,000 |
| 2010/09/10 | 1,311 | 1,317 | 1,300 | 1,303 | +8 | +0.6% | 8,446,000 |
| 2010/09/09 | 1,339 | 1,340 | 1,257 | 1,295 | -25 | -1.9% | 9,945,000 |
| 2010/09/08 | 1,329 | 1,339 | 1,307 | 1,320 | -28 | -2.1% | 6,866,000 |
| 2010/09/07 | 1,342 | 1,367 | 1,334 | 1,348 | +10 | +0.7% | 8,972,000 |
| 2010/09/06 | 1,344 | 1,352 | 1,332 | 1,338 | +14 | +1.1% | 7,685,000 |
| 2010/09/03 | 1,315 | 1,326 | 1,308 | 1,324 | +18 | +1.4% | 5,411,000 |
| 2010/09/02 | 1,320 | 1,326 | 1,279 | 1,306 | +1 | +0.1% | 6,851,000 |
| 2010/09/01 | 1,266 | 1,306 | 1,262 | 1,305 | +42 | +3.3% | 7,787,000 |
| 2010/08/31 | 1,281 | 1,289 | 1,260 | 1,263 | -35 | -2.7% | 5,639,000 |
| 2010/08/30 | 1,306 | 1,350 | 1,291 | 1,298 | +12 | +0.9% | 6,877,000 |
| 2010/08/27 | 1,277 | 1,296 | 1,258 | 1,286 | +10 | +0.8% | 8,914,000 |
| 2010/08/26 | 1,269 | 1,276 | 1,245 | 1,276 | +10 | +0.8% | 5,809,000 |
| 2010/08/25 | 1,270 | 1,286 | 1,259 | 1,266 | -9 | -0.7% | 6,629,000 |
| 2010/08/24 | 1,258 | 1,282 | 1,250 | 1,275 | -5 | -0.4% | 5,597,000 |
| 2010/08/23 | 1,283 | 1,296 | 1,273 | 1,280 | -9 | -0.7% | 3,963,000 |
| 2010/08/20 | 1,293 | 1,322 | 1,282 | 1,289 | -34 | -2.6% | 7,058,000 |
| 2010/08/19 | 1,286 | 1,334 | 1,285 | 1,323 | +43 | +3.4% | 9,310,000 |
| 2010/08/18 | 1,269 | 1,293 | 1,248 | 1,280 | +19 | +1.5% | 6,570,000 |
| 2010/08/17 | 1,236 | 1,275 | 1,231 | 1,261 | +10 | +0.8% | 6,894,000 |
| 2010/08/16 | 1,213 | 1,260 | 1,212 | 1,251 | +30 | +2.5% | 7,304,000 |
| 2010/08/13 | 1,232 | 1,235 | 1,212 | 1,221 | -19 | -1.5% | 6,293,000 |
| 2010/08/12 | 1,220 | 1,240 | 1,205 | 1,240 | -17 | -1.4% | 5,631,000 |
| 2010/08/11 | 1,263 | 1,272 | 1,241 | 1,257 | -28 | -2.2% | 5,476,000 |
| 2010/08/10 | 1,295 | 1,305 | 1,273 | 1,285 | -14 | -1.1% | 4,586,000 |
| 2010/08/09 | 1,291 | 1,308 | 1,276 | 1,299 | -12 | -0.9% | 5,399,000 |
| 2010/08/06 | 1,261 | 1,328 | 1,261 | 1,311 | +34 | +2.7% | 9,171,000 |
| 2010/08/05 | 1,231 | 1,281 | 1,226 | 1,277 | +66 | +5.5% | 9,989,000 |
| 2010/08/04 | 1,208 | 1,218 | 1,195 | 1,211 | -13 | -1.1% | 4,692,000 |
| 2010/08/03 | 1,244 | 1,249 | 1,209 | 1,224 | -3 | -0.2% | 5,582,000 |
| 2010/08/02 | 1,200 | 1,235 | 1,196 | 1,227 | +9 | +0.7% | 6,276,000 |
| 2010/07/30 | 1,250 | 1,250 | 1,215 | 1,218 | -52 | -4.1% | 5,035,000 |
| 2010/07/29 | 1,258 | 1,281 | 1,255 | 1,270 | ±0 | ±0% | 5,629,000 |
| 2010/07/28 | 1,240 | 1,276 | 1,234 | 1,270 | +43 | +3.5% | 6,530,000 |
| 2010/07/27 | 1,220 | 1,243 | 1,214 | 1,227 | -1 | -0.1% | 5,026,000 |
| 2010/07/26 | 1,238 | 1,240 | 1,227 | 1,228 | +13 | +1.1% | 3,889,000 |
| 2010/07/23 | 1,196 | 1,228 | 1,191 | 1,215 | +51 | +4.4% | 7,031,000 |
| 2010/07/22 | 1,177 | 1,184 | 1,153 | 1,164 | -14 | -1.2% | 6,461,000 |
| 2010/07/21 | 1,214 | 1,215 | 1,166 | 1,178 | -14 | -1.2% | 7,130,000 |
| 2010/07/20 | 1,201 | 1,208 | 1,187 | 1,192 | -38 | -3.1% | 7,281,000 |
| 2010/07/16 | 1,237 | 1,261 | 1,222 | 1,230 | -20 | -1.6% | 4,254,000 |
| 2010/07/15 | 1,279 | 1,280 | 1,244 | 1,250 | -31 | -2.4% | 4,460,000 |
| 2010/07/14 | 1,300 | 1,302 | 1,279 | 1,281 | +5 | +0.4% | 4,890,000 |
| 2010/07/13 | 1,291 | 1,301 | 1,259 | 1,276 | ±0 | ±0% | 4,569,000 |
| 2010/07/12 | 1,285 | 1,293 | 1,265 | 1,276 | -10 | -0.8% | 4,335,000 |
3651～
3700
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
