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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 447 | 448 | 433 | 442 | -8 | -1.8% | 51,600 |
| 2010/07/29 | 449 | 456 | 446 | 450 | ±0 | ±0% | 66,100 |
| 2010/07/28 | 450 | 459 | 448 | 450 | ±0 | ±0% | 35,800 |
| 2010/07/27 | 450 | 457 | 448 | 450 | +4 | +0.9% | 40,900 |
| 2010/07/26 | 457 | 462 | 446 | 446 | -3 | -0.7% | 45,100 |
| 2010/07/23 | 446 | 449 | 436 | 449 | +7 | +1.6% | 118,000 |
| 2010/07/22 | 452 | 453 | 441 | 442 | -17 | -3.7% | 106,300 |
| 2010/07/21 | 464 | 464 | 456 | 459 | -3 | -0.6% | 34,400 |
| 2010/07/20 | 465 | 465 | 457 | 462 | -6 | -1.3% | 45,700 |
| 2010/07/16 | 468 | 472 | 459 | 468 | -7 | -1.5% | 47,400 |
| 2010/07/15 | 475 | 481 | 470 | 475 | ±0 | ±0% | 39,900 |
| 2010/07/14 | 482 | 482 | 471 | 475 | +1 | +0.2% | 60,600 |
| 2010/07/13 | 473 | 479 | 466 | 474 | +14 | +3% | 101,400 |
| 2010/07/12 | 468 | 475 | 460 | 460 | ±0 | ±0% | 73,200 |
| 2010/07/09 | 454 | 498 | 440 | 460 | +11 | +2.4% | 206,000 |
| 2010/07/08 | 459 | 459 | 444 | 449 | +6 | +1.4% | 25,000 |
| 2010/07/07 | 447 | 455 | 442 | 443 | -10 | -2.2% | 31,400 |
| 2010/07/06 | 449 | 457 | 440 | 453 | +4 | +0.9% | 28,300 |
| 2010/07/05 | 440 | 456 | 440 | 449 | -2 | -0.4% | 19,700 |
| 2010/07/02 | 463 | 463 | 450 | 451 | -4 | -0.9% | 18,100 |
| 2010/07/01 | 490 | 490 | 454 | 455 | -46 | -9.2% | 54,100 |
| 2010/06/30 | 459 | 521 | 456 | 501 | +26 | +5.5% | 55,200 |
| 2010/06/29 | 475 | 475 | 465 | 475 | ±0 | ±0% | 34,600 |
| 2010/06/28 | 478 | 481 | 475 | 475 | -3 | -0.6% | 8,000 |
| 2010/06/25 | 486 | 488 | 477 | 478 | -11 | -2.2% | 21,200 |
| 2010/06/24 | 487 | 496 | 487 | 489 | -1 | -0.2% | 12,200 |
| 2010/06/23 | 499 | 500 | 490 | 490 | -10 | -2% | 13,100 |
| 2010/06/22 | 521 | 522 | 495 | 500 | -27 | -5.1% | 56,100 |
| 2010/06/21 | 521 | 534 | 512 | 527 | +7 | +1.3% | 29,700 |
| 2010/06/18 | 507 | 520 | 501 | 520 | +13 | +2.6% | 22,700 |
| 2010/06/17 | 513 | 513 | 503 | 507 | -6 | -1.2% | 13,000 |
| 2010/06/16 | 508 | 514 | 499 | 513 | +13 | +2.6% | 44,100 |
| 2010/06/15 | 500 | 504 | 490 | 500 | ±0 | ±0% | 10,800 |
| 2010/06/14 | 508 | 509 | 498 | 500 | +5 | +1% | 5,800 |
| 2010/06/11 | 509 | 509 | 490 | 495 | -8 | -1.6% | 46,900 |
| 2010/06/10 | 490 | 505 | 474 | 503 | +6 | +1.2% | 25,400 |
| 2010/06/09 | 491 | 505 | 486 | 497 | ±0 | ±0% | 25,300 |
| 2010/06/08 | 501 | 504 | 495 | 497 | +2 | +0.4% | 23,400 |
| 2010/06/07 | 508 | 508 | 495 | 495 | -23 | -4.4% | 19,200 |
| 2010/06/04 | 520 | 520 | 501 | 518 | +4 | +0.8% | 29,000 |
| 2010/06/03 | 512 | 523 | 510 | 514 | +6 | +1.2% | 31,200 |
| 2010/06/02 | 528 | 528 | 508 | 508 | -30 | -5.6% | 60,000 |
| 2010/06/01 | 541 | 574 | 538 | 538 | +2 | +0.4% | 111,000 |
| 2010/05/31 | 521 | 538 | 520 | 536 | +23 | +4.5% | 72,400 |
| 2010/05/28 | 535 | 540 | 511 | 513 | -24 | -4.5% | 57,100 |
| 2010/05/27 | 482 | 537 | 474 | 537 | +37 | +7.4% | 93,300 |
| 2010/05/26 | 476 | 500 | 473 | 500 | +20 | +4.2% | 89,300 |
| 2010/05/25 | 490 | 490 | 472 | 480 | -9 | -1.8% | 90,400 |
| 2010/05/24 | 478 | 509 | 478 | 489 | +19 | +4% | 69,200 |
| 2010/05/21 | 447 | 474 | 445 | 470 | +9 | +2% | 82,000 |
3651～
3700
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
