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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,629 | 1,634.5 | 1,608.5 | 1,618.5 | -40 | -2.4% | 10,283,600 |
| 2023/05/11 | 1,656.5 | 1,664 | 1,649 | 1,658.5 | -7.5 | -0.5% | 4,542,300 |
| 2023/05/10 | 1,664 | 1,667 | 1,648 | 1,666 | -1.5 | -0.1% | 5,676,000 |
| 2023/05/09 | 1,666 | 1,668.5 | 1,654.5 | 1,667.5 | +14.5 | +0.9% | 6,929,200 |
| 2023/05/08 | 1,655 | 1,662.5 | 1,647.5 | 1,653 | +11.5 | +0.7% | 4,069,100 |
| 2023/05/02 | 1,665 | 1,667 | 1,638 | 1,641.5 | -21 | -1.3% | 4,062,900 |
| 2023/05/01 | 1,656 | 1,663.5 | 1,646 | 1,662.5 | -9.5 | -0.6% | 4,932,700 |
| 2023/04/28 | 1,650 | 1,673 | 1,616.5 | 1,672 | +50.5 | +3.1% | 10,189,700 |
| 2023/04/27 | 1,620.5 | 1,625 | 1,613 | 1,621.5 | -1.5 | -0.1% | 2,880,700 |
| 2023/04/26 | 1,607 | 1,626.5 | 1,603.5 | 1,623 | -2.5 | -0.2% | 4,452,900 |
| 2023/04/25 | 1,627 | 1,631 | 1,622 | 1,625.5 | +5.5 | +0.3% | 3,042,000 |
| 2023/04/24 | 1,622 | 1,627 | 1,617.5 | 1,620 | +2 | +0.1% | 2,059,700 |
| 2023/04/21 | 1,616.5 | 1,621.5 | 1,612.5 | 1,618 | -1.5 | -0.1% | 2,198,100 |
| 2023/04/20 | 1,612 | 1,620 | 1,609.5 | 1,619.5 | +1 | +0.1% | 2,844,200 |
| 2023/04/19 | 1,622 | 1,626 | 1,613.5 | 1,618.5 | -1.5 | -0.1% | 2,632,400 |
| 2023/04/18 | 1,630 | 1,632 | 1,618.5 | 1,620 | +10 | +0.6% | 3,842,300 |
| 2023/04/17 | 1,607 | 1,613 | 1,603.5 | 1,610 | +3 | +0.2% | 3,517,100 |
| 2023/04/14 | 1,610 | 1,613 | 1,598 | 1,607 | +1.5 | +0.1% | 4,756,500 |
| 2023/04/13 | 1,600 | 1,608 | 1,595.5 | 1,605.5 | +1.5 | +0.1% | 3,086,200 |
| 2023/04/12 | 1,620 | 1,622 | 1,603.5 | 1,604 | -7.5 | -0.5% | 4,093,500 |
| 2023/04/11 | 1,593 | 1,614 | 1,593 | 1,611.5 | +29 | +1.8% | 4,914,100 |
| 2023/04/10 | 1,583.5 | 1,592.5 | 1,579 | 1,582.5 | +12 | +0.8% | 3,083,100 |
| 2023/04/07 | 1,570 | 1,576.5 | 1,566.5 | 1,570.5 | -5.5 | -0.3% | 3,253,200 |
| 2023/04/06 | 1,561 | 1,586 | 1,559 | 1,576 | +8 | +0.5% | 5,332,400 |
| 2023/04/05 | 1,591 | 1,591.5 | 1,566.5 | 1,568 | -41 | -2.5% | 5,062,800 |
| 2023/04/04 | 1,611.5 | 1,612.5 | 1,599 | 1,609 | +1 | +0.1% | 4,549,000 |
| 2023/04/03 | 1,593 | 1,609 | 1,582 | 1,608 | +31.5 | +2% | 5,272,600 |
| 2023/03/31 | 1,585 | 1,592 | 1,571 | 1,576.5 | +5.5 | +0.4% | 6,718,800 |
| 2023/03/30 | 1,565 | 1,576 | 1,556 | 1,571 | -5 | -0.3% | 4,109,500 |
| 2023/03/29 | 1,559 | 1,576 | 1,551.5 | 1,576 | +23.5 | +1.5% | 6,089,700 |
| 2023/03/28 | 1,577 | 1,578.5 | 1,545 | 1,552.5 | -10.5 | -0.7% | 5,933,000 |
| 2023/03/27 | 1,568 | 1,578 | 1,562 | 1,563 | +17 | +1.1% | 4,865,000 |
| 2023/03/24 | 1,541.5 | 1,553.5 | 1,539 | 1,546 | -7.5 | -0.5% | 6,023,700 |
| 2023/03/23 | 1,550.5 | 1,558.5 | 1,541 | 1,553.5 | -21.5 | -1.4% | 8,760,400 |
| 2023/03/22 | 1,607 | 1,608.5 | 1,569 | 1,575 | -11 | -0.7% | 7,820,600 |
| 2023/03/20 | 1,616.5 | 1,621.5 | 1,586 | 1,586 | -32 | -2% | 5,592,000 |
| 2023/03/17 | 1,620.5 | 1,628.5 | 1,613.5 | 1,618 | +5.5 | +0.3% | 5,970,900 |
| 2023/03/16 | 1,602 | 1,619.5 | 1,589.5 | 1,612.5 | -22.5 | -1.4% | 6,978,900 |
| 2023/03/15 | 1,634 | 1,641 | 1,621.5 | 1,635 | +18.5 | +1.1% | 6,214,300 |
| 2023/03/14 | 1,610 | 1,627 | 1,588 | 1,616.5 | -18.5 | -1.1% | 7,296,500 |
| 2023/03/13 | 1,642.5 | 1,647 | 1,623.5 | 1,635 | -30 | -1.8% | 5,834,800 |
| 2023/03/10 | 1,665.5 | 1,679.5 | 1,661 | 1,665 | -32.5 | -1.9% | 7,304,200 |
| 2023/03/09 | 1,703 | 1,705 | 1,692.5 | 1,697.5 | +14.5 | +0.9% | 4,390,200 |
| 2023/03/08 | 1,660 | 1,687.5 | 1,657 | 1,683 | +23 | +1.4% | 3,665,000 |
| 2023/03/07 | 1,669 | 1,669.5 | 1,658.5 | 1,660 | -13 | -0.8% | 5,084,100 |
| 2023/03/06 | 1,684 | 1,685.5 | 1,671.5 | 1,673 | -3 | -0.2% | 3,349,100 |
| 2023/03/03 | 1,671 | 1,682 | 1,670.5 | 1,676 | +9 | +0.5% | 4,189,700 |
| 2023/03/02 | 1,665 | 1,671.5 | 1,656 | 1,667 | +1 | +0.1% | 3,702,400 |
| 2023/03/01 | 1,694.5 | 1,697 | 1,664 | 1,666 | -29.5 | -1.7% | 5,581,500 |
| 2023/02/28 | 1,675 | 1,697 | 1,674 | 1,695.5 | +29.5 | +1.8% | 9,590,100 |
251～
300
件表示中 / 3458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 | 276,100円 | +6.1% | +4.5% | 1.56% | 20.21倍 | 1.46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 | 149,000円 | +9.1% | -2.9% | 2.01% | 17.77倍 | 1.34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 | 520,600円 | +3.3% | +4.7% | 1.34% | 12.99倍 | 1.20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 | 153,500円 | +3.1% | +4.8% | 3.39% | 11.92倍 | 1.53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 | 1,666,500円 | +5.1% | +3.9% | 3.45% | 14.32倍 | 2.68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
