三菱地所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,740 | 2,826 | 2,738 | 2,807.5 | +49 | +1.8% | 6,863,500 |
| 2024/04/25 | 2,810.5 | 2,836 | 2,745 | 2,758.5 | -66.5 | -2.4% | 5,597,300 |
| 2024/04/24 | 2,816.5 | 2,845.5 | 2,805.5 | 2,825 | +5 | +0.2% | 4,758,000 |
| 2024/04/23 | 2,830 | 2,860 | 2,804.5 | 2,820 | +26.5 | +0.9% | 3,678,800 |
| 2024/04/22 | 2,826.5 | 2,860 | 2,775 | 2,793.5 | -4.5 | -0.2% | 5,726,100 |
| 2024/04/19 | 2,807 | 2,842.5 | 2,767.5 | 2,798 | -20.5 | -0.7% | 7,430,900 |
| 2024/04/18 | 2,751.5 | 2,851 | 2,736 | 2,818.5 | -33 | -1.2% | 5,935,700 |
| 2024/04/17 | 2,883 | 2,953.5 | 2,840 | 2,851.5 | -32 | -1.1% | 6,509,200 |
| 2024/04/16 | 2,964.5 | 2,986.5 | 2,874 | 2,883.5 | -126.5 | -4.2% | 8,540,000 |
| 2024/04/15 | 2,988 | 3,051 | 2,972 | 3,010 | -48 | -1.6% | 6,750,900 |
| 2024/04/12 | 2,960 | 3,082 | 2,944.5 | 3,058 | +198 | +6.9% | 12,771,300 |
| 2024/04/11 | 2,828.5 | 2,882.5 | 2,823 | 2,860 | -56 | -1.9% | 7,645,500 |
| 2024/04/10 | 2,951 | 2,984 | 2,911 | 2,916 | -43 | -1.5% | 6,391,200 |
| 2024/04/09 | 2,865 | 2,966.5 | 2,861 | 2,959 | +113.5 | +4% | 7,746,400 |
| 2024/04/08 | 2,835 | 2,890 | 2,787.5 | 2,845.5 | +60.5 | +2.2% | 7,734,600 |
| 2024/04/05 | 2,747 | 2,808 | 2,712.5 | 2,785 | +33 | +1.2% | 6,235,500 |
| 2024/04/04 | 2,780 | 2,780 | 2,723 | 2,752 | +21.5 | +0.8% | 4,839,600 |
| 2024/04/03 | 2,696.5 | 2,740.5 | 2,678.5 | 2,730.5 | -7.5 | -0.3% | 5,440,000 |
| 2024/04/02 | 2,754 | 2,783 | 2,709 | 2,738 | +14.5 | +0.5% | 5,824,700 |
| 2024/04/01 | 2,803 | 2,817.5 | 2,686 | 2,723.5 | -61 | -2.2% | 5,984,500 |
| 2024/03/29 | 2,763 | 2,869 | 2,750.5 | 2,784.5 | +39.5 | +1.4% | 8,429,500 |
| 2024/03/28 | 2,774 | 2,828 | 2,732.5 | 2,745 | -3.5 | -0.1% | 7,341,300 |
| 2024/03/27 | 2,709.5 | 2,806 | 2,703 | 2,748.5 | +52.5 | +1.9% | 7,432,000 |
| 2024/03/26 | 2,635 | 2,712.5 | 2,633 | 2,696 | +41.5 | +1.6% | 4,649,900 |
| 2024/03/25 | 2,731.5 | 2,742 | 2,646.5 | 2,654.5 | -81 | -3% | 6,391,800 |
| 2024/03/22 | 2,723 | 2,754.5 | 2,692 | 2,735.5 | +27.5 | +1% | 6,231,100 |
| 2024/03/21 | 2,729 | 2,736.5 | 2,652.5 | 2,708 | -5.5 | -0.2% | 9,093,000 |
| 2024/03/19 | 2,558 | 2,732.5 | 2,558 | 2,713.5 | +137 | +5.3% | 10,749,900 |
| 2024/03/18 | 2,520 | 2,606.5 | 2,516 | 2,576.5 | +81.5 | +3.3% | 9,201,800 |
| 2024/03/15 | 2,440.5 | 2,495 | 2,426 | 2,495 | +40 | +1.6% | 8,677,800 |
| 2024/03/14 | 2,413.5 | 2,468 | 2,391.5 | 2,455 | +88.5 | +3.7% | 7,290,800 |
| 2024/03/13 | 2,407.5 | 2,424 | 2,340.5 | 2,366.5 | -36.5 | -1.5% | 5,644,800 |
| 2024/03/12 | 2,369.5 | 2,410 | 2,340 | 2,403 | +20 | +0.8% | 4,067,600 |
| 2024/03/11 | 2,480 | 2,480 | 2,360.5 | 2,383 | -118.5 | -4.7% | 7,848,900 |
| 2024/03/08 | 2,491 | 2,510 | 2,455.5 | 2,501.5 | +24 | +1% | 7,401,700 |
| 2024/03/07 | 2,501.5 | 2,549.5 | 2,468.5 | 2,477.5 | +12 | +0.5% | 9,199,300 |
| 2024/03/06 | 2,439.5 | 2,508 | 2,426 | 2,465.5 | +37 | +1.5% | 9,044,200 |
| 2024/03/05 | 2,423.5 | 2,441.5 | 2,411 | 2,428.5 | +5 | +0.2% | 4,453,000 |
| 2024/03/04 | 2,440 | 2,444 | 2,398 | 2,423.5 | +26.5 | +1.1% | 7,628,700 |
| 2024/03/01 | 2,320 | 2,405.5 | 2,305.5 | 2,397 | +96.5 | +4.2% | 9,368,200 |
| 2024/02/29 | 2,338.5 | 2,359 | 2,286 | 2,300.5 | -21.5 | -0.9% | 8,628,100 |
| 2024/02/28 | 2,252.5 | 2,334.5 | 2,247.5 | 2,322 | +91.5 | +4.1% | 14,935,300 |
| 2024/02/27 | 2,183 | 2,245 | 2,161.5 | 2,230.5 | +46.5 | +2.1% | 7,897,900 |
| 2024/02/26 | 2,193.5 | 2,216 | 2,166.5 | 2,184 | +6 | +0.3% | 4,824,100 |
| 2024/02/22 | 2,125 | 2,186 | 2,109.5 | 2,178 | +58 | +2.7% | 7,116,100 |
| 2024/02/21 | 2,123 | 2,141.5 | 2,108 | 2,120 | -13 | -0.6% | 4,062,900 |
| 2024/02/20 | 2,119.5 | 2,138 | 2,110 | 2,133 | +19.5 | +0.9% | 3,427,600 |
| 2024/02/19 | 2,100 | 2,120 | 2,080.5 | 2,113.5 | +5 | +0.2% | 2,868,800 |
| 2024/02/16 | 2,061.5 | 2,117 | 2,053 | 2,108.5 | +90 | +4.5% | 7,022,400 |
| 2024/02/15 | 2,059 | 2,059.5 | 2,006.5 | 2,018.5 | -15 | -0.7% | 4,265,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「菱地所」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 |
|---|---|---|---|---|---|---|---|---|
| 菱地所 | 280,700円 | +6.6% | -14.6% | 1.43% | 21.41倍 | 1.57倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 三井不 | 156,900円 | +1.4% | -0.1% | 1.74% | 19.98倍 | 1.45倍 |
|
三菱地所と並ぶ総合不動産の双璧。ビル賃貸主力。マンション分譲、非保有不動産事業を拡大 |
| 住友不 | 539,100円 | +3.2% | +5.6% | 1.09% | 14.60倍 | 1.31倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| 大東建 | 1,691,500円 | +3.5% | +3.9% | 3.16% | 15.13倍 | 2.54倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割 |
| ヒューリック | 146,200円 | +3.1% | +4.8% | 3.56% | 11.36倍 | 1.45倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
市場注目の銘柄
チャート関連のコラム
