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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,661 | 1,670.5 | 1,656.5 | 1,666 | +7 | +0.4% | 4,107,500 |
| 2023/02/24 | 1,635 | 1,659.5 | 1,630.5 | 1,659 | +29 | +1.8% | 4,851,900 |
| 2023/02/22 | 1,643.5 | 1,644.5 | 1,627.5 | 1,630 | -13.5 | -0.8% | 4,068,500 |
| 2023/02/21 | 1,641 | 1,649.5 | 1,636.5 | 1,643.5 | +5.5 | +0.3% | 3,648,700 |
| 2023/02/20 | 1,628 | 1,641.5 | 1,626 | 1,638 | +16 | +1% | 2,846,400 |
| 2023/02/17 | 1,614 | 1,625.5 | 1,612 | 1,622 | -4.5 | -0.3% | 3,594,300 |
| 2023/02/16 | 1,618.5 | 1,629 | 1,613.5 | 1,626.5 | +18.5 | +1.2% | 3,687,100 |
| 2023/02/15 | 1,632 | 1,632.5 | 1,605.5 | 1,608 | -15 | -0.9% | 4,485,500 |
| 2023/02/14 | 1,630 | 1,633.5 | 1,621 | 1,623 | +3 | +0.2% | 2,949,300 |
| 2023/02/13 | 1,609.5 | 1,631.5 | 1,608.5 | 1,620 | +1 | +0.1% | 5,010,800 |
| 2023/02/10 | 1,602.5 | 1,628 | 1,585 | 1,619 | -63.5 | -3.8% | 11,866,000 |
| 2023/02/09 | 1,670 | 1,689 | 1,669 | 1,682.5 | ±0 | ±0% | 2,978,100 |
| 2023/02/08 | 1,687 | 1,696.5 | 1,677 | 1,682.5 | +0.5 | ±0% | 2,791,900 |
| 2023/02/07 | 1,690.5 | 1,702 | 1,676 | 1,682 | -8.5 | -0.5% | 3,818,800 |
| 2023/02/06 | 1,680 | 1,707 | 1,674 | 1,690.5 | +38.5 | +2.3% | 5,148,100 |
| 2023/02/03 | 1,650 | 1,653.5 | 1,642.5 | 1,652 | -0.5 | ±0% | 2,798,800 |
| 2023/02/02 | 1,669 | 1,674 | 1,638.5 | 1,652.5 | -12.5 | -0.8% | 3,568,500 |
| 2023/02/01 | 1,695 | 1,696.5 | 1,657.5 | 1,665 | -6.5 | -0.4% | 3,192,700 |
| 2023/01/31 | 1,682 | 1,693 | 1,670.5 | 1,671.5 | -1.5 | -0.1% | 3,463,600 |
| 2023/01/30 | 1,670.5 | 1,674 | 1,663.5 | 1,673 | -2 | -0.1% | 3,061,200 |
| 2023/01/27 | 1,700 | 1,700 | 1,671 | 1,675 | -10 | -0.6% | 3,082,500 |
| 2023/01/26 | 1,683.5 | 1,698 | 1,681 | 1,685 | +10 | +0.6% | 3,672,200 |
| 2023/01/25 | 1,673.5 | 1,686.5 | 1,664 | 1,675 | +2 | +0.1% | 3,659,700 |
| 2023/01/24 | 1,666 | 1,675.5 | 1,655 | 1,673 | +16 | +1% | 3,594,900 |
| 2023/01/23 | 1,670 | 1,672.5 | 1,655.5 | 1,657 | +5 | +0.3% | 3,240,000 |
| 2023/01/20 | 1,637.5 | 1,653 | 1,631.5 | 1,652 | +24 | +1.5% | 3,241,100 |
| 2023/01/19 | 1,635 | 1,655.5 | 1,626 | 1,628 | -41.5 | -2.5% | 4,606,100 |
| 2023/01/18 | 1,655 | 1,695 | 1,637 | 1,669.5 | +23.5 | +1.4% | 8,011,000 |
| 2023/01/17 | 1,622 | 1,665 | 1,618.5 | 1,646 | +36 | +2.2% | 6,214,700 |
| 2023/01/16 | 1,630.5 | 1,635 | 1,607 | 1,610 | -31 | -1.9% | 5,771,000 |
| 2023/01/13 | 1,632 | 1,651 | 1,630.5 | 1,641 | +11 | +0.7% | 5,577,500 |
| 2023/01/12 | 1,656.5 | 1,659.5 | 1,628 | 1,630 | -25.5 | -1.5% | 6,566,500 |
| 2023/01/11 | 1,667.5 | 1,674 | 1,655.5 | 1,655.5 | -0.5 | ±0% | 4,767,400 |
| 2023/01/10 | 1,671 | 1,685.5 | 1,656 | 1,656 | ±0 | ±0% | 4,132,000 |
| 2023/01/06 | 1,652.5 | 1,668.5 | 1,647.5 | 1,656 | -36.5 | -2.2% | 5,679,200 |
| 2023/01/05 | 1,682 | 1,700 | 1,680.5 | 1,692.5 | +7.5 | +0.4% | 3,520,900 |
| 2023/01/04 | 1,706 | 1,710.5 | 1,683 | 1,685 | -26 | -1.5% | 3,200,700 |
| 2022/12/30 | 1,703 | 1,722.5 | 1,703 | 1,711 | +11 | +0.6% | 2,781,000 |
| 2022/12/29 | 1,695 | 1,713 | 1,688.5 | 1,700 | +1 | +0.1% | 8,977,300 |
| 2022/12/28 | 1,700.5 | 1,702.5 | 1,686 | 1,699 | -20 | -1.2% | 2,636,300 |
| 2022/12/27 | 1,730 | 1,741 | 1,714.5 | 1,719 | -3 | -0.2% | 2,409,100 |
| 2022/12/26 | 1,729 | 1,734.5 | 1,710.5 | 1,722 | +14.5 | +0.8% | 2,168,100 |
| 2022/12/23 | 1,726 | 1,734.5 | 1,703.5 | 1,707.5 | -33 | -1.9% | 4,497,600 |
| 2022/12/22 | 1,699 | 1,749.5 | 1,689 | 1,740.5 | +56.5 | +3.4% | 6,558,900 |
| 2022/12/21 | 1,707 | 1,709 | 1,676 | 1,684 | -28.5 | -1.7% | 7,896,200 |
| 2022/12/20 | 1,810.5 | 1,822.5 | 1,694 | 1,712.5 | -85 | -4.7% | 10,226,900 |
| 2022/12/19 | 1,815 | 1,821.5 | 1,790.5 | 1,797.5 | -33 | -1.8% | 4,475,300 |
| 2022/12/16 | 1,833.5 | 1,842.5 | 1,819 | 1,830.5 | -7.5 | -0.4% | 7,794,100 |
| 2022/12/15 | 1,840 | 1,846 | 1,830.5 | 1,838 | -4.5 | -0.2% | 2,823,800 |
| 2022/12/14 | 1,843.5 | 1,849 | 1,833 | 1,842.5 | +8 | +0.4% | 3,519,700 |
301～
350
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
