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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 912 | 919 | 910 | 917 | +4 | +0.4% | 73,300 |
| 2024/06/20 | 928 | 928 | 909 | 913 | -15 | -1.6% | 49,600 |
| 2024/06/19 | 918 | 929 | 916 | 928 | +10 | +1.1% | 35,100 |
| 2024/06/18 | 925 | 930 | 917 | 918 | -2 | -0.2% | 45,100 |
| 2024/06/17 | 938 | 938 | 915 | 920 | -20 | -2.1% | 64,500 |
| 2024/06/14 | 920 | 940 | 920 | 940 | +35 | +3.9% | 124,600 |
| 2024/06/13 | 914 | 916 | 903 | 905 | -6 | -0.7% | 31,800 |
| 2024/06/12 | 914 | 919 | 909 | 911 | -2 | -0.2% | 28,900 |
| 2024/06/11 | 920 | 923 | 913 | 913 | -2 | -0.2% | 59,700 |
| 2024/06/10 | 888 | 919 | 888 | 915 | +27 | +3% | 111,900 |
| 2024/06/07 | 887 | 894 | 885 | 888 | +2 | +0.2% | 101,700 |
| 2024/06/06 | 907 | 907 | 886 | 886 | -20 | -2.2% | 183,600 |
| 2024/06/05 | 915 | 917 | 904 | 906 | -9 | -1% | 130,900 |
| 2024/06/04 | 917 | 923 | 913 | 915 | -2 | -0.2% | 154,100 |
| 2024/06/03 | 926 | 929 | 917 | 917 | -6 | -0.7% | 91,100 |
| 2024/05/31 | 919 | 933 | 919 | 923 | +6 | +0.7% | 100,200 |
| 2024/05/30 | 915 | 920 | 911 | 917 | -3 | -0.3% | 100,000 |
| 2024/05/29 | 933 | 940 | 920 | 920 | -19 | -2% | 81,400 |
| 2024/05/28 | 939 | 951 | 939 | 939 | ±0 | ±0% | 41,600 |
| 2024/05/27 | 942 | 951 | 937 | 939 | -3 | -0.3% | 88,100 |
| 2024/05/24 | 938 | 951 | 932 | 942 | ±0 | ±0% | 91,400 |
| 2024/05/23 | 934 | 946 | 931 | 942 | +7 | +0.7% | 71,600 |
| 2024/05/22 | 950 | 950 | 935 | 935 | -15 | -1.6% | 56,900 |
| 2024/05/21 | 950 | 958 | 950 | 950 | +5 | +0.5% | 86,500 |
| 2024/05/20 | 932 | 945 | 931 | 945 | +15 | +1.6% | 79,000 |
| 2024/05/17 | 924 | 935 | 918 | 930 | +3 | +0.3% | 88,300 |
| 2024/05/16 | 929 | 935 | 918 | 927 | -2 | -0.2% | 129,000 |
| 2024/05/15 | 925 | 937 | 915 | 929 | +9 | +1% | 198,600 |
| 2024/05/14 | 955 | 955 | 913 | 920 | -80 | -8% | 490,000 |
| 2024/05/13 | 992 | 1,003 | 984 | 1,000 | +1 | +0.1% | 88,800 |
| 2024/05/10 | 984 | 999 | 984 | 999 | +23 | +2.4% | 87,400 |
| 2024/05/09 | 977 | 986 | 969 | 976 | -1 | -0.1% | 59,500 |
| 2024/05/08 | 986 | 991 | 977 | 977 | -9 | -0.9% | 36,700 |
| 2024/05/07 | 986 | 988 | 975 | 986 | +3 | +0.3% | 55,600 |
| 2024/05/02 | 969 | 985 | 967 | 983 | +12 | +1.2% | 69,300 |
| 2024/05/01 | 980 | 982 | 965 | 971 | -12 | -1.2% | 81,200 |
| 2024/04/30 | 974 | 984 | 971 | 983 | +11 | +1.1% | 68,600 |
| 2024/04/26 | 974 | 980 | 966 | 972 | -2 | -0.2% | 213,700 |
| 2024/04/25 | 980 | 983 | 973 | 974 | -5 | -0.5% | 69,200 |
| 2024/04/24 | 981 | 985 | 973 | 979 | -1 | -0.1% | 74,400 |
| 2024/04/23 | 979 | 985 | 976 | 980 | +4 | +0.4% | 83,300 |
| 2024/04/22 | 976 | 979 | 959 | 976 | +15 | +1.6% | 65,300 |
| 2024/04/19 | 978 | 978 | 950 | 961 | -18 | -1.8% | 150,400 |
| 2024/04/18 | 958 | 979 | 953 | 979 | +17 | +1.8% | 101,700 |
| 2024/04/17 | 973 | 983 | 957 | 962 | -8 | -0.8% | 156,100 |
| 2024/04/16 | 996 | 1,000 | 970 | 970 | -32 | -3.2% | 220,300 |
| 2024/04/15 | 1,002 | 1,006 | 996 | 1,002 | -4 | -0.4% | 139,400 |
| 2024/04/12 | 1,013 | 1,017 | 1,006 | 1,006 | -7 | -0.7% | 64,100 |
| 2024/04/11 | 1,010 | 1,017 | 1,003 | 1,013 | -1 | -0.1% | 109,700 |
| 2024/04/10 | 1,020 | 1,022 | 1,014 | 1,014 | -4 | -0.4% | 63,600 |
251～
300
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
