明和地所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/08/29 | 1,040 | 1,049 | 1,032 | 1,046 | +7 | +0.7% | 131,700 |
2023/08/28 | 1,050 | 1,052 | 1,036 | 1,039 | -1 | -0.1% | 121,300 |
2023/08/25 | 1,036 | 1,041 | 1,032 | 1,040 | -1 | -0.1% | 97,800 |
2023/08/24 | 1,033 | 1,048 | 1,029 | 1,041 | +13 | +1.3% | 132,000 |
2023/08/23 | 1,027 | 1,028 | 1,015 | 1,028 | +12 | +1.2% | 123,500 |
2023/08/22 | 998 | 1,017 | 997 | 1,016 | +19 | +1.9% | 117,100 |
2023/08/21 | 995 | 1,010 | 992 | 997 | ±0 | ±0% | 163,400 |
2023/08/18 | 996 | 1,004 | 994 | 997 | -9 | -0.9% | 134,300 |
2023/08/17 | 1,005 | 1,009 | 993 | 1,006 | -4 | -0.4% | 208,400 |
2023/08/16 | 1,028 | 1,028 | 1,010 | 1,010 | -20 | -1.9% | 114,400 |
2023/08/15 | 1,039 | 1,039 | 1,027 | 1,030 | +1 | +0.1% | 85,100 |
2023/08/14 | 1,026 | 1,037 | 1,010 | 1,029 | +15 | +1.5% | 219,700 |
2023/08/10 | 1,049 | 1,050 | 1,005 | 1,014 | -51 | -4.8% | 405,900 |
2023/08/09 | 1,060 | 1,067 | 1,043 | 1,065 | +4 | +0.4% | 101,000 |
2023/08/08 | 1,047 | 1,068 | 1,034 | 1,061 | +15 | +1.4% | 216,800 |
2023/08/07 | 1,088 | 1,088 | 1,045 | 1,046 | -39 | -3.6% | 212,700 |
2023/08/04 | 1,090 | 1,099 | 1,076 | 1,085 | -5 | -0.5% | 138,300 |
2023/08/03 | 1,120 | 1,120 | 1,088 | 1,090 | -37 | -3.3% | 155,600 |
2023/08/02 | 1,146 | 1,147 | 1,122 | 1,127 | -17 | -1.5% | 126,300 |
2023/08/01 | 1,139 | 1,156 | 1,132 | 1,144 | +5 | +0.4% | 118,500 |
2023/07/31 | 1,120 | 1,139 | 1,113 | 1,139 | +14 | +1.2% | 144,400 |
2023/07/28 | 1,128 | 1,131 | 1,115 | 1,125 | -14 | -1.2% | 306,200 |
2023/07/27 | 1,137 | 1,141 | 1,130 | 1,139 | +2 | +0.2% | 109,700 |
2023/07/26 | 1,130 | 1,137 | 1,113 | 1,137 | ±0 | ±0% | 122,200 |
2023/07/25 | 1,120 | 1,140 | 1,103 | 1,137 | +42 | +3.8% | 243,100 |
2023/07/24 | 1,101 | 1,102 | 1,090 | 1,095 | +1 | +0.1% | 86,800 |
2023/07/21 | 1,122 | 1,124 | 1,090 | 1,094 | -23 | -2.1% | 205,400 |
2023/07/20 | 1,090 | 1,117 | 1,084 | 1,117 | +32 | +2.9% | 170,300 |
2023/07/19 | 1,075 | 1,088 | 1,061 | 1,085 | +18 | +1.7% | 156,500 |
2023/07/18 | 1,066 | 1,079 | 1,059 | 1,067 | -1 | -0.1% | 121,000 |
2023/07/14 | 1,093 | 1,094 | 1,062 | 1,068 | -16 | -1.5% | 194,000 |
2023/07/13 | 1,080 | 1,085 | 1,059 | 1,084 | +8 | +0.7% | 150,600 |
2023/07/12 | 1,070 | 1,090 | 1,066 | 1,076 | +10 | +0.9% | 234,800 |
2023/07/11 | 1,059 | 1,075 | 1,056 | 1,066 | +15 | +1.4% | 118,300 |
2023/07/10 | 1,038 | 1,064 | 1,034 | 1,051 | +13 | +1.3% | 169,300 |
2023/07/07 | 1,026 | 1,046 | 1,013 | 1,038 | +7 | +0.7% | 137,700 |
2023/07/06 | 1,050 | 1,053 | 1,030 | 1,031 | -18 | -1.7% | 124,100 |
2023/07/05 | 1,035 | 1,049 | 1,033 | 1,049 | +19 | +1.8% | 117,400 |
2023/07/04 | 1,020 | 1,039 | 1,016 | 1,030 | +10 | +1% | 121,300 |
2023/07/03 | 1,032 | 1,035 | 1,017 | 1,020 | -8 | -0.8% | 110,500 |
2023/06/30 | 1,023 | 1,028 | 1,020 | 1,028 | +4 | +0.4% | 78,400 |
2023/06/29 | 1,010 | 1,028 | 1,009 | 1,024 | +17 | +1.7% | 124,600 |
2023/06/28 | 999 | 1,011 | 996 | 1,007 | +13 | +1.3% | 173,500 |
2023/06/27 | 1,004 | 1,007 | 992 | 994 | -12 | -1.2% | 147,400 |
2023/06/26 | 1,004 | 1,016 | 984 | 1,006 | -4 | -0.4% | 145,000 |
2023/06/23 | 1,015 | 1,024 | 993 | 1,010 | -3 | -0.3% | 264,900 |
2023/06/22 | 980 | 1,014 | 975 | 1,013 | +40 | +4.1% | 346,600 |
2023/06/21 | 944 | 980 | 942 | 973 | +33 | +3.5% | 390,900 |
2023/06/20 | 936 | 966 | 932 | 940 | +19 | +2.1% | 552,600 |
2023/06/19 | 930 | 930 | 914 | 921 | -9 | -1% | 156,000 |
451~
500
件表示中 / 3733件
類似銘柄と比較する
現在ご覧いただいている「明和地所」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 |
---|---|---|---|---|---|---|---|---|
明和地所 | 94,200円 | +5.1% | +14.1% | 4.78% | 7.62倍 | 0.65倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
穴吹興産 | 201,600円 | +0.4% | -23.1% | 2.88% | 6.14倍 | 0.49倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
フェイスNW | 223,000円 | +17.0% | +21.8% | 5.38% | 6.48倍 | 2.26倍 |
|
投資家向けRC賃貸物件の1棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
AndDoHLD | 109,700円 | +3.6% | +15.7% | 4.10% | 8.29倍 | 1.25倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。FC網が基盤。配当性向30%超 |
ククレブ | 491,000円 | +73.4% | +51.4% | 0.41% | 48.70倍 | 10.52倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の20億円以下の物件に強み |
市場注目の銘柄
チャート関連のコラム