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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 883 | 895 | 883 | 890 | +7 | +0.8% | 37,700 |
| 2025/04/16 | 893 | 897 | 883 | 883 | -7 | -0.8% | 84,500 |
| 2025/04/15 | 895 | 906 | 890 | 890 | -1 | -0.1% | 33,900 |
| 2025/04/14 | 904 | 909 | 891 | 891 | ±0 | ±0% | 45,800 |
| 2025/04/11 | 883 | 898 | 860 | 891 | -7 | -0.8% | 76,800 |
| 2025/04/10 | 943 | 943 | 895 | 898 | +45 | +5.3% | 53,800 |
| 2025/04/09 | 868 | 869 | 839 | 853 | -30 | -3.4% | 84,800 |
| 2025/04/08 | 851 | 894 | 851 | 883 | +62 | +7.6% | 102,600 |
| 2025/04/07 | 827 | 850 | 817 | 821 | -66 | -7.4% | 161,700 |
| 2025/04/04 | 908 | 910 | 870 | 887 | -44 | -4.7% | 176,800 |
| 2025/04/03 | 921 | 937 | 914 | 931 | -20 | -2.1% | 90,800 |
| 2025/04/02 | 958 | 959 | 947 | 951 | -1 | -0.1% | 55,300 |
| 2025/04/01 | 961 | 964 | 950 | 952 | +1 | +0.1% | 73,100 |
| 2025/03/31 | 981 | 984 | 951 | 951 | -38 | -3.8% | 90,600 |
| 2025/03/28 | 974 | 993 | 971 | 989 | -58 | -5.5% | 247,300 |
| 2025/03/27 | 1,044 | 1,048 | 1,039 | 1,047 | +5 | +0.5% | 129,200 |
| 2025/03/26 | 1,040 | 1,042 | 1,033 | 1,042 | +8 | +0.8% | 91,800 |
| 2025/03/25 | 1,037 | 1,043 | 1,034 | 1,034 | +1 | +0.1% | 59,600 |
| 2025/03/24 | 1,042 | 1,044 | 1,031 | 1,033 | -9 | -0.9% | 113,500 |
| 2025/03/21 | 1,041 | 1,047 | 1,040 | 1,042 | -2 | -0.2% | 58,900 |
| 2025/03/19 | 1,053 | 1,055 | 1,044 | 1,044 | +6 | +0.6% | 41,000 |
| 2025/03/18 | 1,054 | 1,054 | 1,038 | 1,038 | -2 | -0.2% | 35,600 |
| 2025/03/17 | 1,036 | 1,043 | 1,036 | 1,040 | +5 | +0.5% | 58,500 |
| 2025/03/14 | 1,029 | 1,040 | 1,029 | 1,035 | +2 | +0.2% | 25,100 |
| 2025/03/13 | 1,040 | 1,047 | 1,030 | 1,033 | -4 | -0.4% | 36,600 |
| 2025/03/12 | 1,032 | 1,042 | 1,030 | 1,037 | +5 | +0.5% | 40,700 |
| 2025/03/11 | 1,025 | 1,033 | 1,011 | 1,032 | -13 | -1.2% | 61,600 |
| 2025/03/10 | 1,061 | 1,065 | 1,045 | 1,045 | -25 | -2.3% | 100,200 |
| 2025/03/07 | 1,070 | 1,074 | 1,060 | 1,070 | -5 | -0.5% | 37,500 |
| 2025/03/06 | 1,070 | 1,078 | 1,070 | 1,075 | +10 | +0.9% | 46,900 |
| 2025/03/05 | 1,052 | 1,070 | 1,052 | 1,065 | +10 | +0.9% | 45,700 |
| 2025/03/04 | 1,066 | 1,068 | 1,055 | 1,055 | -9 | -0.8% | 38,500 |
| 2025/03/03 | 1,068 | 1,074 | 1,059 | 1,064 | +4 | +0.4% | 55,500 |
| 2025/02/28 | 1,051 | 1,063 | 1,051 | 1,060 | -5 | -0.5% | 62,800 |
| 2025/02/27 | 1,050 | 1,065 | 1,045 | 1,065 | +15 | +1.4% | 42,700 |
| 2025/02/26 | 1,047 | 1,052 | 1,043 | 1,050 | +3 | +0.3% | 43,800 |
| 2025/02/25 | 1,043 | 1,058 | 1,038 | 1,047 | -3 | -0.3% | 42,600 |
| 2025/02/21 | 1,039 | 1,052 | 1,025 | 1,050 | +3 | +0.3% | 60,200 |
| 2025/02/20 | 1,049 | 1,055 | 1,043 | 1,047 | -12 | -1.1% | 57,500 |
| 2025/02/19 | 1,069 | 1,081 | 1,052 | 1,059 | -9 | -0.8% | 78,700 |
| 2025/02/18 | 1,055 | 1,069 | 1,054 | 1,068 | +1 | +0.1% | 42,700 |
| 2025/02/17 | 1,052 | 1,067 | 1,051 | 1,067 | +16 | +1.5% | 73,200 |
| 2025/02/14 | 1,043 | 1,056 | 1,042 | 1,051 | +7 | +0.7% | 50,600 |
| 2025/02/13 | 1,036 | 1,045 | 1,030 | 1,044 | +6 | +0.6% | 58,100 |
| 2025/02/12 | 1,050 | 1,050 | 1,011 | 1,038 | -9 | -0.9% | 79,800 |
| 2025/02/10 | 1,044 | 1,053 | 1,041 | 1,047 | +3 | +0.3% | 66,600 |
| 2025/02/07 | 1,043 | 1,055 | 1,037 | 1,044 | +3 | +0.3% | 63,200 |
| 2025/02/06 | 1,030 | 1,048 | 1,030 | 1,041 | +5 | +0.5% | 59,100 |
| 2025/02/05 | 1,015 | 1,036 | 1,015 | 1,036 | +24 | +2.4% | 69,300 |
| 2025/02/04 | 1,014 | 1,015 | 1,004 | 1,012 | +11 | +1.1% | 68,100 |
51～
100
件表示中 / 3732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 | 93,700円 | +5.1% | +14.1% | 4.80% | 7.58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 |
| ククレブ | 524,000円 | +73.4% | +51.4% | 0.38% | 51.97倍 | 11.23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 |
| フェイスＮＷ | 224,300円 | +17.0% | +21.8% | 5.35% | 6.52倍 | 2.30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 | 108,900円 | +3.6% | +15.7% | 4.13% | 8.23倍 | 1.26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 |
| ＪＰＭＣ | 116,100円 | +1.7% | -6.5% | 5.00% | 11.46倍 | 2.09倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
