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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,065.5 | 2,068 | 2,012.5 | 2,033.5 | -54 | -2.6% | 5,781,200 |
| 2024/02/13 | 2,108.5 | 2,128 | 2,053.5 | 2,087.5 | -40.5 | -1.9% | 6,434,400 |
| 2024/02/09 | 2,109 | 2,149.5 | 2,103 | 2,128 | +20 | +0.9% | 5,117,000 |
| 2024/02/08 | 2,097 | 2,123.5 | 2,079 | 2,108 | +10 | +0.5% | 4,910,000 |
| 2024/02/07 | 2,107 | 2,114 | 2,067 | 2,098 | +19.5 | +0.9% | 5,375,300 |
| 2024/02/06 | 2,090.5 | 2,129 | 2,072 | 2,078.5 | -43 | -2% | 8,509,100 |
| 2024/02/05 | 2,041 | 2,142.5 | 2,015 | 2,121.5 | +86 | +4.2% | 10,128,100 |
| 2024/02/02 | 2,048 | 2,049.5 | 2,022.5 | 2,035.5 | +19.5 | +1% | 4,114,200 |
| 2024/02/01 | 2,047.5 | 2,051.5 | 2,012 | 2,016 | -46.5 | -2.3% | 4,643,800 |
| 2024/01/31 | 2,019.5 | 2,062.5 | 2,015 | 2,062.5 | +26 | +1.3% | 5,502,100 |
| 2024/01/30 | 2,047 | 2,075 | 2,035.5 | 2,036.5 | -4 | -0.2% | 5,295,300 |
| 2024/01/29 | 2,018.5 | 2,055 | 2,017 | 2,040.5 | +14 | +0.7% | 4,990,200 |
| 2024/01/26 | 2,040 | 2,041.5 | 2,022 | 2,026.5 | -2.5 | -0.1% | 5,091,400 |
| 2024/01/25 | 2,050 | 2,051.5 | 2,004.5 | 2,029 | -25 | -1.2% | 8,391,300 |
| 2024/01/24 | 2,104 | 2,105.5 | 2,046.5 | 2,054 | -82 | -3.8% | 5,967,300 |
| 2024/01/23 | 2,139 | 2,152 | 2,117.5 | 2,136 | -9.5 | -0.4% | 5,883,900 |
| 2024/01/22 | 2,135.5 | 2,150 | 2,129 | 2,145.5 | +43 | +2% | 5,619,900 |
| 2024/01/19 | 2,109 | 2,120.5 | 2,076.5 | 2,102.5 | +12 | +0.6% | 4,467,600 |
| 2024/01/18 | 2,077 | 2,125.5 | 2,070.5 | 2,090.5 | ±0 | ±0% | 6,074,400 |
| 2024/01/17 | 2,164.5 | 2,166.5 | 2,089.5 | 2,090.5 | -69 | -3.2% | 7,562,100 |
| 2024/01/16 | 2,186 | 2,194 | 2,157 | 2,159.5 | -21 | -1% | 7,063,000 |
| 2024/01/15 | 2,148 | 2,189 | 2,146.5 | 2,180.5 | +54 | +2.5% | 7,074,100 |
| 2024/01/12 | 2,110 | 2,130.5 | 2,088.5 | 2,126.5 | +37 | +1.8% | 6,564,100 |
| 2024/01/11 | 2,069 | 2,104.5 | 2,060 | 2,089.5 | +41.5 | +2% | 6,357,900 |
| 2024/01/10 | 1,995 | 2,063 | 1,993.5 | 2,048 | +52.5 | +2.6% | 6,000,600 |
| 2024/01/09 | 2,014 | 2,029 | 1,994.5 | 1,995.5 | -1 | -0.1% | 4,124,100 |
| 2024/01/05 | 1,963 | 2,014 | 1,962.5 | 1,996.5 | +63.5 | +3.3% | 4,786,300 |
| 2024/01/04 | 1,923.5 | 1,948 | 1,909.5 | 1,933 | -10 | -0.5% | 3,959,900 |
| 2023/12/29 | 1,936 | 1,949.5 | 1,932.5 | 1,943 | -0.5 | ±0% | 2,870,700 |
| 2023/12/28 | 1,947 | 1,957.5 | 1,941 | 1,943.5 | -13 | -0.7% | 1,908,400 |
| 2023/12/27 | 1,944 | 1,962.5 | 1,943.5 | 1,956.5 | +21 | +1.1% | 2,183,300 |
| 2023/12/26 | 1,942 | 1,946 | 1,932 | 1,935.5 | -4 | -0.2% | 1,804,400 |
| 2023/12/25 | 1,954 | 1,957 | 1,936 | 1,939.5 | -3.5 | -0.2% | 1,346,900 |
| 2023/12/22 | 1,954 | 1,961.5 | 1,936 | 1,943 | -8.5 | -0.4% | 2,954,100 |
| 2023/12/21 | 1,969 | 1,969 | 1,948 | 1,951.5 | -32.5 | -1.6% | 2,620,100 |
| 2023/12/20 | 1,980 | 2,007.5 | 1,976 | 1,984 | -12.5 | -0.6% | 3,648,900 |
| 2023/12/19 | 1,961.5 | 1,996.5 | 1,925 | 1,996.5 | +31.5 | +1.6% | 4,771,400 |
| 2023/12/18 | 1,960 | 1,966 | 1,925.5 | 1,965 | -35 | -1.8% | 4,854,800 |
| 2023/12/15 | 1,934 | 2,000.5 | 1,934 | 2,000 | +52 | +2.7% | 9,157,200 |
| 2023/12/14 | 1,966 | 1,972.5 | 1,929 | 1,948 | -17 | -0.9% | 5,085,600 |
| 2023/12/13 | 1,950 | 1,969.5 | 1,947 | 1,965 | +27 | +1.4% | 3,965,300 |
| 2023/12/12 | 1,950.5 | 1,968.5 | 1,938 | 1,938 | +1 | +0.1% | 4,087,500 |
| 2023/12/11 | 1,927 | 1,957 | 1,916.5 | 1,937 | +13.5 | +0.7% | 3,762,600 |
51～
100
件表示中 / 3452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 | 293,300円 | +6.6% | -14.6% | 1.36% | 22.37倍 | 1.64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 | 157,700円 | +1.4% | -0.1% | 1.73% | 20.08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 | 550,200円 | +3.3% | +4.7% | 1.27% | 13.72倍 | 1.27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 |
| ヒューリック | 150,900円 | +3.1% | +4.8% | 3.45% | 11.72倍 | 1.50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 |
| 大東建 | 1,670,500円 | +5.1% | +3.9% | 3.44% | 14.36倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
