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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,090 | 1,090 | 1,068 | 1,070 | -10 | -0.9% | 186,000 |
| 2024/02/29 | 1,083 | 1,092 | 1,075 | 1,080 | -3 | -0.3% | 165,400 |
| 2024/02/28 | 1,068 | 1,083 | 1,066 | 1,083 | +18 | +1.7% | 139,300 |
| 2024/02/27 | 1,070 | 1,078 | 1,065 | 1,065 | -3 | -0.3% | 149,100 |
| 2024/02/26 | 1,070 | 1,074 | 1,062 | 1,068 | -3 | -0.3% | 154,800 |
| 2024/02/22 | 1,090 | 1,092 | 1,066 | 1,071 | -9 | -0.8% | 151,900 |
| 2024/02/21 | 1,077 | 1,086 | 1,064 | 1,080 | +14 | +1.3% | 156,200 |
| 2024/02/20 | 1,084 | 1,092 | 1,066 | 1,066 | -16 | -1.5% | 202,000 |
| 2024/02/19 | 1,065 | 1,087 | 1,065 | 1,082 | +30 | +2.9% | 212,000 |
| 2024/02/16 | 1,070 | 1,070 | 1,045 | 1,052 | -17 | -1.6% | 289,300 |
| 2024/02/15 | 1,091 | 1,093 | 1,059 | 1,069 | -13 | -1.2% | 267,000 |
| 2024/02/14 | 1,106 | 1,135 | 1,073 | 1,082 | -204 | -15.9% | 622,000 |
| 2024/02/13 | 1,300 | 1,300 | 1,277 | 1,286 | -12 | -0.9% | 140,600 |
| 2024/02/09 | 1,302 | 1,310 | 1,298 | 1,298 | -14 | -1.1% | 78,300 |
| 2024/02/08 | 1,314 | 1,319 | 1,290 | 1,312 | -4 | -0.3% | 95,000 |
| 2024/02/07 | 1,319 | 1,328 | 1,313 | 1,316 | -2 | -0.2% | 45,600 |
| 2024/02/06 | 1,330 | 1,333 | 1,315 | 1,318 | -23 | -1.7% | 102,000 |
| 2024/02/05 | 1,335 | 1,342 | 1,325 | 1,341 | +7 | +0.5% | 61,400 |
| 2024/02/02 | 1,351 | 1,351 | 1,327 | 1,334 | -14 | -1% | 72,200 |
| 2024/02/01 | 1,356 | 1,365 | 1,343 | 1,348 | -11 | -0.8% | 58,400 |
| 2024/01/31 | 1,346 | 1,359 | 1,344 | 1,359 | +14 | +1% | 45,900 |
| 2024/01/30 | 1,363 | 1,373 | 1,345 | 1,345 | -20 | -1.5% | 189,900 |
| 2024/01/29 | 1,338 | 1,374 | 1,338 | 1,365 | +32 | +2.4% | 117,300 |
| 2024/01/26 | 1,336 | 1,341 | 1,325 | 1,333 | -6 | -0.4% | 57,100 |
| 2024/01/25 | 1,322 | 1,343 | 1,314 | 1,339 | +16 | +1.2% | 74,200 |
| 2024/01/24 | 1,336 | 1,339 | 1,322 | 1,323 | -16 | -1.2% | 71,900 |
| 2024/01/23 | 1,350 | 1,356 | 1,336 | 1,339 | -7 | -0.5% | 65,000 |
| 2024/01/22 | 1,342 | 1,351 | 1,336 | 1,346 | +12 | +0.9% | 45,700 |
| 2024/01/19 | 1,349 | 1,352 | 1,331 | 1,334 | +4 | +0.3% | 52,800 |
| 2024/01/18 | 1,354 | 1,359 | 1,325 | 1,330 | -20 | -1.5% | 89,300 |
| 2024/01/17 | 1,365 | 1,375 | 1,347 | 1,350 | -2 | -0.1% | 76,000 |
| 2024/01/16 | 1,365 | 1,365 | 1,343 | 1,352 | -6 | -0.4% | 92,700 |
| 2024/01/15 | 1,340 | 1,360 | 1,337 | 1,358 | +27 | +2% | 111,100 |
| 2024/01/12 | 1,322 | 1,347 | 1,322 | 1,331 | +2 | +0.2% | 133,100 |
| 2024/01/11 | 1,315 | 1,334 | 1,315 | 1,329 | +20 | +1.5% | 125,600 |
| 2024/01/10 | 1,290 | 1,309 | 1,283 | 1,309 | +15 | +1.2% | 102,700 |
| 2024/01/09 | 1,274 | 1,295 | 1,274 | 1,294 | +32 | +2.5% | 134,700 |
| 2024/01/05 | 1,256 | 1,290 | 1,254 | 1,262 | +27 | +2.2% | 207,900 |
| 2024/01/04 | 1,225 | 1,235 | 1,203 | 1,235 | +19 | +1.6% | 137,300 |
| 2023/12/29 | 1,213 | 1,226 | 1,208 | 1,216 | +7 | +0.6% | 81,000 |
| 2023/12/28 | 1,203 | 1,222 | 1,202 | 1,209 | +5 | +0.4% | 55,500 |
| 2023/12/27 | 1,201 | 1,206 | 1,197 | 1,204 | +5 | +0.4% | 54,400 |
| 2023/12/26 | 1,204 | 1,207 | 1,191 | 1,199 | +5 | +0.4% | 39,900 |
| 2023/12/25 | 1,217 | 1,218 | 1,194 | 1,194 | -17 | -1.4% | 48,900 |
| 2023/12/22 | 1,210 | 1,223 | 1,207 | 1,211 | +3 | +0.2% | 40,100 |
| 2023/12/21 | 1,206 | 1,224 | 1,206 | 1,208 | -11 | -0.9% | 45,400 |
| 2023/12/20 | 1,203 | 1,227 | 1,197 | 1,219 | +24 | +2% | 88,000 |
| 2023/12/19 | 1,201 | 1,212 | 1,190 | 1,195 | -6 | -0.5% | 58,400 |
| 2023/12/18 | 1,204 | 1,205 | 1,186 | 1,201 | -18 | -1.5% | 89,900 |
| 2023/12/15 | 1,221 | 1,235 | 1,217 | 1,219 | -13 | -1.1% | 78,300 |
51～
100
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 | 93,000円 | +10.9% | -9.8% | 4.30% | 8.72倍 | 0.68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 | 120,700円 | +15.8% | +7.2% | 3.56% | 10.11倍 | 1.49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 | 118,500円 | +5.3% | +4.5% | 4.64% | 11.07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 | 299,800円 | +17.2% | +2.8% | 1.60% | 17.50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 | 63,100円 | +10.8% | +4.6% | 3.33% | 7.57倍 | 0.91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
