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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 954 | 975 | 954 | 975 | +20 | +2.1% | 23,100 |
| 2024/10/25 | 979 | 979 | 954 | 955 | -16 | -1.6% | 41,400 |
| 2024/10/24 | 970 | 977 | 959 | 971 | +1 | +0.1% | 36,700 |
| 2024/10/23 | 982 | 989 | 970 | 970 | -11 | -1.1% | 29,500 |
| 2024/10/22 | 1,004 | 1,005 | 979 | 981 | -20 | -2% | 38,500 |
| 2024/10/21 | 1,011 | 1,011 | 1,001 | 1,001 | -1 | -0.1% | 16,800 |
| 2024/10/18 | 1,014 | 1,014 | 1,001 | 1,002 | -8 | -0.8% | 15,500 |
| 2024/10/17 | 1,007 | 1,016 | 1,007 | 1,010 | +2 | +0.2% | 35,100 |
| 2024/10/16 | 1,000 | 1,015 | 1,000 | 1,008 | +3 | +0.3% | 33,900 |
| 2024/10/15 | 1,000 | 1,005 | 987 | 1,005 | +9 | +0.9% | 30,700 |
| 2024/10/11 | 1,001 | 1,002 | 996 | 996 | +1 | +0.1% | 26,300 |
| 2024/10/10 | 1,004 | 1,010 | 994 | 995 | -6 | -0.6% | 26,700 |
| 2024/10/09 | 1,003 | 1,004 | 990 | 1,001 | +3 | +0.3% | 32,800 |
| 2024/10/08 | 998 | 1,018 | 997 | 998 | -7 | -0.7% | 54,200 |
| 2024/10/07 | 1,013 | 1,018 | 996 | 1,005 | -8 | -0.8% | 46,500 |
| 2024/10/04 | 999 | 1,013 | 999 | 1,013 | +14 | +1.4% | 40,400 |
| 2024/10/03 | 1,000 | 1,011 | 990 | 999 | +5 | +0.5% | 95,000 |
| 2024/10/02 | 977 | 1,005 | 977 | 994 | +17 | +1.7% | 92,000 |
| 2024/10/01 | 966 | 977 | 966 | 977 | +11 | +1.1% | 15,400 |
| 2024/09/30 | 974 | 979 | 962 | 966 | -18 | -1.8% | 37,000 |
| 2024/09/27 | 974 | 987 | 973 | 984 | ±0 | ±0% | 58,700 |
| 2024/09/26 | 974 | 984 | 968 | 984 | +19 | +2% | 55,100 |
| 2024/09/25 | 967 | 970 | 956 | 965 | +1 | +0.1% | 38,800 |
| 2024/09/24 | 973 | 976 | 964 | 964 | -12 | -1.2% | 37,700 |
| 2024/09/20 | 973 | 980 | 968 | 976 | +8 | +0.8% | 31,300 |
| 2024/09/19 | 972 | 979 | 966 | 968 | +2 | +0.2% | 21,900 |
| 2024/09/18 | 954 | 967 | 949 | 966 | +12 | +1.3% | 40,800 |
| 2024/09/17 | 943 | 960 | 941 | 954 | +11 | +1.2% | 25,500 |
| 2024/09/13 | 943 | 949 | 940 | 943 | -5 | -0.5% | 23,400 |
| 2024/09/12 | 948 | 963 | 938 | 948 | +10 | +1.1% | 21,200 |
| 2024/09/11 | 961 | 965 | 935 | 938 | -31 | -3.2% | 53,900 |
| 2024/09/10 | 966 | 980 | 965 | 969 | +4 | +0.4% | 17,000 |
| 2024/09/09 | 957 | 978 | 952 | 965 | -7 | -0.7% | 50,700 |
| 2024/09/06 | 983 | 983 | 966 | 972 | -5 | -0.5% | 30,900 |
| 2024/09/05 | 971 | 986 | 964 | 977 | +8 | +0.8% | 47,100 |
| 2024/09/04 | 981 | 986 | 969 | 969 | -20 | -2% | 47,300 |
| 2024/09/03 | 994 | 994 | 985 | 989 | +2 | +0.2% | 17,600 |
| 2024/09/02 | 992 | 992 | 981 | 987 | +1 | +0.1% | 37,900 |
| 2024/08/30 | 985 | 993 | 985 | 986 | +1 | +0.1% | 16,000 |
| 2024/08/29 | 994 | 994 | 982 | 985 | -12 | -1.2% | 36,500 |
| 2024/08/28 | 994 | 997 | 984 | 997 | -3 | -0.3% | 32,500 |
| 2024/08/27 | 995 | 1,001 | 993 | 1,000 | +2 | +0.2% | 45,100 |
| 2024/08/26 | 990 | 998 | 980 | 998 | +5 | +0.5% | 62,800 |
| 2024/08/23 | 997 | 997 | 989 | 993 | -1 | -0.1% | 31,300 |
| 2024/08/22 | 983 | 995 | 980 | 994 | +9 | +0.9% | 30,400 |
| 2024/08/21 | 988 | 991 | 980 | 985 | -7 | -0.7% | 29,000 |
| 2024/08/20 | 997 | 997 | 982 | 992 | -7 | -0.7% | 59,400 |
| 2024/08/19 | 990 | 1,002 | 988 | 999 | -3 | -0.3% | 67,000 |
| 2024/08/16 | 980 | 1,004 | 977 | 1,002 | +33 | +3.4% | 159,500 |
| 2024/08/15 | 960 | 975 | 960 | 969 | +7 | +0.7% | 83,500 |
201～
250
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「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 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| 日神ＧＨＤ | 57,100円 | +10.2% | +10.8% | 4.03% | 11.59倍 | 0.39倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68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 |
| 穴吹興産 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51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 |
| ＪＰＭＣ | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45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
