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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,373 | 1,381 | 1,349 | 1,355 | -3 | -0.2% | 4,729,000 |
| 2010/06/16 | 1,360 | 1,368 | 1,348 | 1,358 | +21 | +1.6% | 4,037,000 |
| 2010/06/15 | 1,331 | 1,349 | 1,331 | 1,337 | -5 | -0.4% | 5,491,000 |
| 2010/06/14 | 1,346 | 1,351 | 1,334 | 1,342 | +29 | +2.2% | 5,968,000 |
| 2010/06/11 | 1,320 | 1,341 | 1,309 | 1,313 | +10 | +0.8% | 9,908,000 |
| 2010/06/10 | 1,300 | 1,308 | 1,286 | 1,303 | -4 | -0.3% | 4,504,000 |
| 2010/06/09 | 1,311 | 1,326 | 1,292 | 1,307 | -3 | -0.2% | 5,825,000 |
| 2010/06/08 | 1,305 | 1,321 | 1,303 | 1,310 | -9 | -0.7% | 5,415,000 |
| 2010/06/07 | 1,343 | 1,345 | 1,311 | 1,319 | -63 | -4.6% | 6,669,000 |
| 2010/06/04 | 1,394 | 1,402 | 1,376 | 1,382 | -20 | -1.4% | 5,504,000 |
| 2010/06/03 | 1,392 | 1,408 | 1,388 | 1,402 | +28 | +2% | 6,219,000 |
| 2010/06/02 | 1,358 | 1,395 | 1,357 | 1,374 | -3 | -0.2% | 7,134,000 |
| 2010/06/01 | 1,392 | 1,399 | 1,368 | 1,377 | -14 | -1% | 6,274,000 |
| 2010/05/31 | 1,389 | 1,405 | 1,386 | 1,391 | -17 | -1.2% | 6,005,000 |
| 2010/05/28 | 1,437 | 1,449 | 1,403 | 1,408 | +1 | +0.1% | 10,091,000 |
| 2010/05/27 | 1,368 | 1,412 | 1,362 | 1,407 | -1 | -0.1% | 13,664,000 |
| 2010/05/26 | 1,423 | 1,430 | 1,396 | 1,408 | -11 | -0.8% | 8,362,000 |
| 2010/05/25 | 1,454 | 1,462 | 1,412 | 1,419 | -51 | -3.5% | 5,499,000 |
| 2010/05/24 | 1,464 | 1,484 | 1,447 | 1,470 | -8 | -0.5% | 5,959,000 |
| 2010/05/21 | 1,458 | 1,482 | 1,434 | 1,478 | -20 | -1.3% | 9,503,000 |
| 2010/05/20 | 1,530 | 1,550 | 1,495 | 1,498 | -46 | -3% | 6,357,000 |
| 2010/05/19 | 1,514 | 1,545 | 1,496 | 1,544 | +3 | +0.2% | 5,294,000 |
| 2010/05/18 | 1,564 | 1,567 | 1,531 | 1,541 | -32 | -2% | 5,444,000 |
| 2010/05/17 | 1,583 | 1,605 | 1,566 | 1,573 | -37 | -2.3% | 5,501,000 |
| 2010/05/14 | 1,605 | 1,635 | 1,592 | 1,610 | +6 | +0.4% | 8,632,000 |
| 2010/05/13 | 1,569 | 1,617 | 1,560 | 1,604 | +55 | +3.6% | 8,317,000 |
| 2010/05/12 | 1,576 | 1,576 | 1,535 | 1,549 | -7 | -0.4% | 6,708,000 |
| 2010/05/11 | 1,604 | 1,609 | 1,551 | 1,556 | -42 | -2.6% | 9,973,000 |
| 2010/05/10 | 1,585 | 1,613 | 1,572 | 1,598 | +18 | +1.1% | 6,964,000 |
| 2010/05/07 | 1,593 | 1,606 | 1,570 | 1,580 | -51 | -3.1% | 9,895,000 |
| 2010/05/06 | 1,638 | 1,643 | 1,623 | 1,631 | -73 | -4.3% | 11,192,000 |
| 2010/04/30 | 1,650 | 1,723 | 1,648 | 1,704 | +87 | +5.4% | 12,882,000 |
| 2010/04/28 | 1,580 | 1,622 | 1,566 | 1,617 | -2 | -0.1% | 7,542,000 |
| 2010/04/27 | 1,620 | 1,623 | 1,596 | 1,619 | -10 | -0.6% | 4,012,000 |
| 2010/04/26 | 1,597 | 1,637 | 1,597 | 1,629 | +37 | +2.3% | 7,703,000 |
| 2010/04/23 | 1,555 | 1,596 | 1,555 | 1,592 | +20 | +1.3% | 7,295,000 |
| 2010/04/22 | 1,579 | 1,580 | 1,552 | 1,572 | -13 | -0.8% | 4,898,000 |
| 2010/04/21 | 1,588 | 1,595 | 1,580 | 1,585 | +15 | +1% | 4,495,000 |
| 2010/04/20 | 1,595 | 1,611 | 1,566 | 1,570 | -15 | -0.9% | 6,585,000 |
| 2010/04/19 | 1,605 | 1,610 | 1,580 | 1,585 | -50 | -3.1% | 6,279,000 |
| 2010/04/16 | 1,637 | 1,654 | 1,627 | 1,635 | +8 | +0.5% | 10,867,000 |
| 2010/04/15 | 1,602 | 1,627 | 1,601 | 1,627 | +41 | +2.6% | 8,741,000 |
| 2010/04/14 | 1,584 | 1,605 | 1,577 | 1,586 | +14 | +0.9% | 5,261,000 |
| 2010/04/13 | 1,568 | 1,605 | 1,556 | 1,572 | +5 | +0.3% | 9,805,000 |
| 2010/04/12 | 1,543 | 1,579 | 1,541 | 1,567 | +32 | +2.1% | 5,844,000 |
| 2010/04/09 | 1,535 | 1,550 | 1,525 | 1,535 | -4 | -0.3% | 5,622,000 |
| 2010/04/08 | 1,550 | 1,554 | 1,536 | 1,539 | -29 | -1.8% | 5,532,000 |
| 2010/04/07 | 1,571 | 1,595 | 1,562 | 1,568 | -5 | -0.3% | 6,204,000 |
| 2010/04/06 | 1,563 | 1,577 | 1,557 | 1,573 | +14 | +0.9% | 5,374,000 |
| 2010/04/05 | 1,541 | 1,565 | 1,538 | 1,559 | +19 | +1.2% | 4,324,000 |
3401～
3450
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
