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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,923.5 | 1,948 | 1,909.5 | 1,933 | -10 | -0.5% | 3,959,900 |
| 2023/12/29 | 1,936 | 1,949.5 | 1,932.5 | 1,943 | -0.5 | ±0% | 2,870,700 |
| 2023/12/28 | 1,947 | 1,957.5 | 1,941 | 1,943.5 | -13 | -0.7% | 1,908,400 |
| 2023/12/27 | 1,944 | 1,962.5 | 1,943.5 | 1,956.5 | +21 | +1.1% | 2,183,300 |
| 2023/12/26 | 1,942 | 1,946 | 1,932 | 1,935.5 | -4 | -0.2% | 1,804,400 |
| 2023/12/25 | 1,954 | 1,957 | 1,936 | 1,939.5 | -3.5 | -0.2% | 1,346,900 |
| 2023/12/22 | 1,954 | 1,961.5 | 1,936 | 1,943 | -8.5 | -0.4% | 2,954,100 |
| 2023/12/21 | 1,969 | 1,969 | 1,948 | 1,951.5 | -32.5 | -1.6% | 2,620,100 |
| 2023/12/20 | 1,980 | 2,007.5 | 1,976 | 1,984 | -12.5 | -0.6% | 3,648,900 |
| 2023/12/19 | 1,961.5 | 1,996.5 | 1,925 | 1,996.5 | +31.5 | +1.6% | 4,771,400 |
| 2023/12/18 | 1,960 | 1,966 | 1,925.5 | 1,965 | -35 | -1.8% | 4,854,800 |
| 2023/12/15 | 1,934 | 2,000.5 | 1,934 | 2,000 | +52 | +2.7% | 9,157,200 |
| 2023/12/14 | 1,966 | 1,972.5 | 1,929 | 1,948 | -17 | -0.9% | 5,085,600 |
| 2023/12/13 | 1,950 | 1,969.5 | 1,947 | 1,965 | +27 | +1.4% | 3,965,300 |
| 2023/12/12 | 1,950.5 | 1,968.5 | 1,938 | 1,938 | +1 | +0.1% | 4,087,500 |
| 2023/12/11 | 1,927 | 1,957 | 1,916.5 | 1,937 | +13.5 | +0.7% | 3,762,600 |
| 2023/12/08 | 1,943 | 1,945 | 1,906.5 | 1,923.5 | -59.5 | -3% | 9,247,700 |
| 2023/12/07 | 1,998 | 2,003.5 | 1,978 | 1,983 | -18.5 | -0.9% | 3,910,400 |
| 2023/12/06 | 1,975.5 | 2,014 | 1,967 | 2,001.5 | +26 | +1.3% | 4,172,500 |
| 2023/12/05 | 1,988.5 | 2,005 | 1,971 | 1,975.5 | -13.5 | -0.7% | 3,048,700 |
| 2023/12/04 | 1,990.5 | 2,018.5 | 1,977.5 | 1,989 | +1 | +0.1% | 3,418,700 |
| 2023/12/01 | 2,000 | 2,005 | 1,988 | 1,988 | -8.5 | -0.4% | 4,392,600 |
| 2023/11/30 | 1,999 | 2,004 | 1,974.5 | 1,996.5 | +10.5 | +0.5% | 7,927,300 |
| 2023/11/29 | 1,973 | 1,998.5 | 1,970.5 | 1,986 | +5 | +0.3% | 2,909,100 |
| 2023/11/28 | 1,984 | 2,002.5 | 1,977 | 1,981 | +8 | +0.4% | 4,717,000 |
| 2023/11/27 | 1,976 | 2,001 | 1,970 | 1,973 | +2.5 | +0.1% | 3,443,100 |
| 2023/11/24 | 1,990 | 1,990 | 1,964 | 1,970.5 | +14 | +0.7% | 2,138,500 |
| 2023/11/22 | 1,941 | 1,970 | 1,941 | 1,956.5 | +11.5 | +0.6% | 3,211,400 |
| 2023/11/21 | 1,952.5 | 1,956.5 | 1,922.5 | 1,945 | +3 | +0.2% | 4,110,500 |
| 2023/11/20 | 1,941.5 | 1,968.5 | 1,934.5 | 1,942 | +10.5 | +0.5% | 4,923,400 |
| 2023/11/17 | 1,967 | 1,987 | 1,928 | 1,931.5 | -27.5 | -1.4% | 5,446,600 |
| 2023/11/16 | 1,947 | 1,981 | 1,941 | 1,959 | +0.5 | ±0% | 3,522,000 |
| 2023/11/15 | 1,932 | 1,979.5 | 1,918.5 | 1,958.5 | +53.5 | +2.8% | 6,574,900 |
| 2023/11/14 | 1,983.5 | 1,983.5 | 1,904.5 | 1,905 | -85 | -4.3% | 8,642,000 |
| 2023/11/13 | 2,004 | 2,022.5 | 1,990 | 1,990 | +13.5 | +0.7% | 5,383,100 |
| 2023/11/10 | 1,950.5 | 1,998.5 | 1,931.5 | 1,976.5 | -14 | -0.7% | 7,127,700 |
| 2023/11/09 | 1,992 | 2,004.5 | 1,961 | 1,990.5 | +36.5 | +1.9% | 6,569,600 |
| 2023/11/08 | 1,993 | 1,998.5 | 1,937 | 1,954 | -12.5 | -0.6% | 4,620,600 |
| 2023/11/07 | 2,005 | 2,012.5 | 1,965.5 | 1,966.5 | -20 | -1% | 5,486,700 |
| 2023/11/06 | 1,979 | 1,991.5 | 1,962.5 | 1,986.5 | +37.5 | +1.9% | 6,310,100 |
| 2023/11/02 | 1,975 | 1,988.5 | 1,948.5 | 1,949 | -4.5 | -0.2% | 4,663,100 |
| 2023/11/01 | 1,944.5 | 1,964 | 1,942 | 1,953.5 | +39.5 | +2.1% | 6,626,500 |
| 2023/10/31 | 1,900 | 1,939 | 1,874 | 1,914 | +22.5 | +1.2% | 7,618,300 |
| 2023/10/30 | 1,900 | 1,909 | 1,883 | 1,891.5 | -19 | -1% | 14,008,600 |
| 2023/10/27 | 1,896 | 1,915 | 1,876 | 1,910.5 | +15 | +0.8% | 6,083,500 |
| 2023/10/26 | 1,914.5 | 1,925 | 1,877.5 | 1,895.5 | -47.5 | -2.4% | 5,300,600 |
| 2023/10/25 | 1,958.5 | 1,974.5 | 1,934.5 | 1,943 | -1 | -0.1% | 4,485,600 |
| 2023/10/24 | 1,958.5 | 1,969 | 1,907 | 1,944 | -5 | -0.3% | 4,109,400 |
| 2023/10/23 | 1,964 | 1,971.5 | 1,946 | 1,949 | -5.5 | -0.3% | 2,960,700 |
| 2023/10/20 | 1,940 | 1,972 | 1,923 | 1,954.5 | -6 | -0.3% | 3,584,600 |
401～
450
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
