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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,990.5 | 1,993 | 1,966.5 | 1,967 | -25.5 | -1.3% | 4,243,500 |
| 2023/09/25 | 1,992 | 2,000 | 1,985 | 1,992.5 | -19 | -0.9% | 5,075,100 |
| 2023/09/22 | 1,983 | 2,059.5 | 1,982 | 2,011.5 | ±0 | ±0% | 7,078,500 |
| 2023/09/21 | 2,021.5 | 2,038.5 | 2,000 | 2,011.5 | -24.5 | -1.2% | 5,830,100 |
| 2023/09/20 | 2,088 | 2,089.5 | 2,030 | 2,036 | -43.5 | -2.1% | 7,449,700 |
| 2023/09/19 | 2,065.5 | 2,089 | 2,045.5 | 2,079.5 | +0.5 | ±0% | 7,490,000 |
| 2023/09/15 | 2,036 | 2,110 | 2,030 | 2,079 | +63 | +3.1% | 14,650,100 |
| 2023/09/14 | 1,960 | 2,032.5 | 1,956 | 2,016 | +63 | +3.2% | 7,313,900 |
| 2023/09/13 | 1,970 | 1,981 | 1,945.5 | 1,953 | -34 | -1.7% | 5,677,600 |
| 2023/09/12 | 1,959.5 | 1,992 | 1,933.5 | 1,987 | +65 | +3.4% | 6,051,800 |
| 2023/09/11 | 1,965 | 1,984.5 | 1,908.5 | 1,922 | -81.5 | -4.1% | 9,630,200 |
| 2023/09/08 | 1,992.5 | 2,023 | 1,988.5 | 2,003.5 | -2.5 | -0.1% | 6,881,800 |
| 2023/09/07 | 1,976.5 | 2,012 | 1,973 | 2,006 | +32.5 | +1.6% | 7,651,000 |
| 2023/09/06 | 1,969 | 1,985 | 1,959 | 1,973.5 | +11.5 | +0.6% | 5,858,000 |
| 2023/09/05 | 1,947.5 | 1,962 | 1,942.5 | 1,962 | +25 | +1.3% | 5,470,400 |
| 2023/09/04 | 1,900 | 1,937.5 | 1,897.5 | 1,937 | +52 | +2.8% | 6,073,300 |
| 2023/09/01 | 1,861 | 1,886.5 | 1,853 | 1,885 | +22.5 | +1.2% | 5,202,000 |
| 2023/08/31 | 1,865 | 1,872.5 | 1,853.5 | 1,862.5 | +10.5 | +0.6% | 7,454,200 |
| 2023/08/30 | 1,845 | 1,858.5 | 1,834.5 | 1,852 | +4.5 | +0.2% | 5,460,600 |
| 2023/08/29 | 1,824 | 1,851 | 1,820 | 1,847.5 | +37 | +2% | 6,144,000 |
| 2023/08/28 | 1,787 | 1,813 | 1,780.5 | 1,810.5 | +30 | +1.7% | 4,619,500 |
| 2023/08/25 | 1,766.5 | 1,782 | 1,760 | 1,780.5 | +6.5 | +0.4% | 3,051,700 |
| 2023/08/24 | 1,757.5 | 1,779.5 | 1,751.5 | 1,774 | +11 | +0.6% | 4,247,400 |
| 2023/08/23 | 1,745 | 1,767.5 | 1,741 | 1,763 | +9 | +0.5% | 3,147,800 |
| 2023/08/22 | 1,750.5 | 1,761 | 1,721 | 1,754 | +4.5 | +0.3% | 4,479,900 |
| 2023/08/21 | 1,734.5 | 1,757 | 1,731 | 1,749.5 | +34.5 | +2% | 6,217,700 |
| 2023/08/18 | 1,692.5 | 1,726 | 1,692.5 | 1,715 | +8 | +0.5% | 4,071,800 |
| 2023/08/17 | 1,709 | 1,711 | 1,691 | 1,707 | +11 | +0.6% | 4,433,600 |
| 2023/08/16 | 1,697.5 | 1,702.5 | 1,683 | 1,696 | -23 | -1.3% | 3,512,900 |
| 2023/08/15 | 1,726 | 1,733 | 1,712 | 1,719 | -7 | -0.4% | 4,667,700 |
| 2023/08/14 | 1,746 | 1,776 | 1,722.5 | 1,726 | -51.5 | -2.9% | 6,823,300 |
| 2023/08/10 | 1,735 | 1,777.5 | 1,732 | 1,777.5 | +42.5 | +2.4% | 6,345,800 |
| 2023/08/09 | 1,738 | 1,739.5 | 1,722 | 1,735 | -4.5 | -0.3% | 4,275,600 |
| 2023/08/08 | 1,720 | 1,742 | 1,715 | 1,739.5 | +29 | +1.7% | 4,860,900 |
| 2023/08/07 | 1,676 | 1,710.5 | 1,674 | 1,710.5 | +33.5 | +2% | 5,448,500 |
| 2023/08/04 | 1,675 | 1,679.5 | 1,659 | 1,677 | -9 | -0.5% | 4,125,400 |
| 2023/08/03 | 1,707 | 1,713.5 | 1,681.5 | 1,686 | -25.5 | -1.5% | 5,658,400 |
| 2023/08/02 | 1,733 | 1,733 | 1,701.5 | 1,711.5 | -33.5 | -1.9% | 3,210,200 |
| 2023/08/01 | 1,747 | 1,751 | 1,735 | 1,745 | +8 | +0.5% | 2,924,600 |
| 2023/07/31 | 1,737 | 1,741.5 | 1,727.5 | 1,737 | +16 | +0.9% | 4,990,400 |
| 2023/07/28 | 1,700.5 | 1,738.5 | 1,684 | 1,721 | -35.5 | -2% | 7,059,400 |
| 2023/07/27 | 1,747.5 | 1,765 | 1,742 | 1,756.5 | +12 | +0.7% | 4,098,600 |
| 2023/07/26 | 1,733 | 1,745 | 1,723 | 1,744.5 | +6.5 | +0.4% | 2,752,100 |
| 2023/07/25 | 1,733.5 | 1,739 | 1,725.5 | 1,738 | +9 | +0.5% | 3,620,700 |
| 2023/07/24 | 1,730 | 1,747 | 1,729 | 1,729 | +14.5 | +0.8% | 4,205,400 |
| 2023/07/21 | 1,718.5 | 1,724 | 1,700.5 | 1,714.5 | -6.5 | -0.4% | 2,732,600 |
| 2023/07/20 | 1,715 | 1,737 | 1,713.5 | 1,721 | +13 | +0.8% | 3,691,100 |
| 2023/07/19 | 1,690.5 | 1,709.5 | 1,685.5 | 1,708 | +29 | +1.7% | 3,053,100 |
| 2023/07/18 | 1,677 | 1,689.5 | 1,671.5 | 1,679 | -2 | -0.1% | 3,689,100 |
| 2023/07/14 | 1,685 | 1,704.5 | 1,681 | 1,681 | -13 | -0.8% | 4,201,300 |
151～
200
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
