明和地所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 929 | 935 | 918 | 927 | -2 | -0.2% | 129,000 |
| 2024/05/15 | 925 | 937 | 915 | 929 | +9 | +1% | 198,600 |
| 2024/05/14 | 955 | 955 | 913 | 920 | -80 | -8% | 490,000 |
| 2024/05/13 | 992 | 1,003 | 984 | 1,000 | +1 | +0.1% | 88,800 |
| 2024/05/10 | 984 | 999 | 984 | 999 | +23 | +2.4% | 87,400 |
| 2024/05/09 | 977 | 986 | 969 | 976 | -1 | -0.1% | 59,500 |
| 2024/05/08 | 986 | 991 | 977 | 977 | -9 | -0.9% | 36,700 |
| 2024/05/07 | 986 | 988 | 975 | 986 | +3 | +0.3% | 55,600 |
| 2024/05/02 | 969 | 985 | 967 | 983 | +12 | +1.2% | 69,300 |
| 2024/05/01 | 980 | 982 | 965 | 971 | -12 | -1.2% | 81,200 |
| 2024/04/30 | 974 | 984 | 971 | 983 | +11 | +1.1% | 68,600 |
| 2024/04/26 | 974 | 980 | 966 | 972 | -2 | -0.2% | 213,700 |
| 2024/04/25 | 980 | 983 | 973 | 974 | -5 | -0.5% | 69,200 |
| 2024/04/24 | 981 | 985 | 973 | 979 | -1 | -0.1% | 74,400 |
| 2024/04/23 | 979 | 985 | 976 | 980 | +4 | +0.4% | 83,300 |
| 2024/04/22 | 976 | 979 | 959 | 976 | +15 | +1.6% | 65,300 |
| 2024/04/19 | 978 | 978 | 950 | 961 | -18 | -1.8% | 150,400 |
| 2024/04/18 | 958 | 979 | 953 | 979 | +17 | +1.8% | 101,700 |
| 2024/04/17 | 973 | 983 | 957 | 962 | -8 | -0.8% | 156,100 |
| 2024/04/16 | 996 | 1,000 | 970 | 970 | -32 | -3.2% | 220,300 |
| 2024/04/15 | 1,002 | 1,006 | 996 | 1,002 | -4 | -0.4% | 139,400 |
| 2024/04/12 | 1,013 | 1,017 | 1,006 | 1,006 | -7 | -0.7% | 64,100 |
| 2024/04/11 | 1,010 | 1,017 | 1,003 | 1,013 | -1 | -0.1% | 109,700 |
| 2024/04/10 | 1,020 | 1,022 | 1,014 | 1,014 | -4 | -0.4% | 63,600 |
| 2024/04/09 | 1,024 | 1,026 | 1,016 | 1,018 | -5 | -0.5% | 78,500 |
| 2024/04/08 | 1,018 | 1,023 | 1,006 | 1,023 | +8 | +0.8% | 113,200 |
| 2024/04/05 | 1,001 | 1,015 | 997 | 1,015 | +6 | +0.6% | 166,900 |
| 2024/04/04 | 1,017 | 1,017 | 1,005 | 1,009 | +3 | +0.3% | 130,700 |
| 2024/04/03 | 1,011 | 1,022 | 1,006 | 1,006 | -16 | -1.6% | 209,200 |
| 2024/04/02 | 1,048 | 1,048 | 1,020 | 1,022 | -21 | -2% | 158,200 |
| 2024/04/01 | 1,064 | 1,068 | 1,040 | 1,043 | -21 | -2% | 206,200 |
| 2024/03/29 | 1,057 | 1,071 | 1,057 | 1,064 | +11 | +1% | 133,600 |
| 2024/03/28 | 1,043 | 1,077 | 1,043 | 1,053 | -60 | -5.4% | 270,400 |
| 2024/03/27 | 1,117 | 1,119 | 1,103 | 1,113 | ±0 | ±0% | 456,500 |
| 2024/03/26 | 1,120 | 1,122 | 1,108 | 1,113 | +1 | +0.1% | 128,500 |
| 2024/03/25 | 1,125 | 1,128 | 1,112 | 1,112 | -13 | -1.2% | 161,500 |
| 2024/03/22 | 1,125 | 1,129 | 1,112 | 1,125 | +3 | +0.3% | 125,200 |
| 2024/03/21 | 1,138 | 1,140 | 1,122 | 1,122 | +8 | +0.7% | 149,200 |
| 2024/03/19 | 1,106 | 1,116 | 1,095 | 1,114 | +21 | +1.9% | 134,500 |
| 2024/03/18 | 1,085 | 1,098 | 1,081 | 1,093 | +19 | +1.8% | 96,800 |
| 2024/03/15 | 1,072 | 1,087 | 1,068 | 1,074 | ±0 | ±0% | 113,300 |
| 2024/03/14 | 1,064 | 1,074 | 1,057 | 1,074 | +12 | +1.1% | 99,200 |
| 2024/03/13 | 1,071 | 1,076 | 1,052 | 1,062 | -9 | -0.8% | 125,300 |
| 2024/03/12 | 1,060 | 1,071 | 1,043 | 1,071 | +11 | +1% | 194,300 |
| 2024/03/11 | 1,092 | 1,094 | 1,056 | 1,060 | -38 | -3.5% | 307,000 |
| 2024/03/08 | 1,089 | 1,101 | 1,078 | 1,098 | +13 | +1.2% | 147,800 |
| 2024/03/07 | 1,094 | 1,103 | 1,078 | 1,085 | -6 | -0.5% | 159,700 |
| 2024/03/06 | 1,091 | 1,097 | 1,079 | 1,091 | +2 | +0.2% | 182,400 |
| 2024/03/05 | 1,072 | 1,095 | 1,065 | 1,089 | +19 | +1.8% | 139,400 |
| 2024/03/04 | 1,073 | 1,076 | 1,062 | 1,070 | ±0 | ±0% | 175,200 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「明和地所」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 |
|---|---|---|---|---|---|---|---|---|
| 明和地所 | 93,400円 | +10.9% | -9.8% | 4.28% | 8.76倍 | 0.69倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| ＡｎｄＤｏＨＬＤ | 120,500円 | +15.8% | +7.2% | 3.57% | 10.09倍 | 1.48倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| ＪＰＭＣ | 118,800円 | +5.3% | +4.5% | 4.63% | 11.10倍 | 2.44倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| ミガロＨＤ | 298,800円 | +17.2% | +2.8% | 1.61% | 17.44倍 | 2.11倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| スターマイカＨＤ | 63,300円 | +10.8% | +4.6% | 3.32% | 7.60倍 | 0.92倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
