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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,260 | 1,261 | 1,231 | 1,232 | -22 | -1.8% | 95,700 |
2023/12/13 | 1,290 | 1,294 | 1,251 | 1,254 | -35 | -2.7% | 113,500 |
2023/12/12 | 1,251 | 1,292 | 1,250 | 1,289 | +34 | +2.7% | 135,700 |
2023/12/11 | 1,230 | 1,255 | 1,230 | 1,255 | +29 | +2.4% | 98,000 |
2023/12/08 | 1,240 | 1,252 | 1,216 | 1,226 | -26 | -2.1% | 135,900 |
2023/12/07 | 1,246 | 1,259 | 1,235 | 1,252 | +2 | +0.2% | 89,900 |
2023/12/06 | 1,197 | 1,250 | 1,197 | 1,250 | +51 | +4.3% | 142,500 |
2023/12/05 | 1,219 | 1,221 | 1,196 | 1,199 | -21 | -1.7% | 87,800 |
2023/12/04 | 1,219 | 1,221 | 1,201 | 1,220 | ±0 | ±0% | 77,800 |
2023/12/01 | 1,189 | 1,220 | 1,189 | 1,220 | +36 | +3% | 142,000 |
2023/11/30 | 1,178 | 1,184 | 1,165 | 1,184 | +5 | +0.4% | 57,600 |
2023/11/29 | 1,179 | 1,186 | 1,174 | 1,179 | -11 | -0.9% | 51,200 |
2023/11/28 | 1,157 | 1,194 | 1,157 | 1,190 | +34 | +2.9% | 105,300 |
2023/11/27 | 1,157 | 1,175 | 1,152 | 1,156 | +6 | +0.5% | 97,900 |
2023/11/24 | 1,149 | 1,156 | 1,140 | 1,150 | +11 | +1% | 44,700 |
2023/11/22 | 1,141 | 1,149 | 1,138 | 1,139 | -2 | -0.2% | 32,800 |
2023/11/21 | 1,134 | 1,147 | 1,130 | 1,141 | +3 | +0.3% | 52,600 |
2023/11/20 | 1,145 | 1,155 | 1,138 | 1,138 | -7 | -0.6% | 47,800 |
2023/11/17 | 1,129 | 1,146 | 1,126 | 1,145 | +24 | +2.1% | 61,800 |
2023/11/16 | 1,138 | 1,145 | 1,120 | 1,121 | -5 | -0.4% | 86,900 |
2023/11/15 | 1,154 | 1,154 | 1,125 | 1,126 | -14 | -1.2% | 87,000 |
2023/11/14 | 1,167 | 1,170 | 1,138 | 1,140 | -15 | -1.3% | 79,200 |
2023/11/13 | 1,160 | 1,168 | 1,146 | 1,155 | +1 | +0.1% | 84,300 |
2023/11/10 | 1,151 | 1,154 | 1,141 | 1,154 | +1 | +0.1% | 64,800 |
2023/11/09 | 1,148 | 1,153 | 1,129 | 1,153 | +15 | +1.3% | 97,900 |
2023/11/08 | 1,169 | 1,169 | 1,125 | 1,138 | -24 | -2.1% | 132,600 |
2023/11/07 | 1,186 | 1,186 | 1,160 | 1,162 | -20 | -1.7% | 59,100 |
2023/11/06 | 1,162 | 1,182 | 1,162 | 1,182 | +28 | +2.4% | 99,900 |
2023/11/02 | 1,158 | 1,170 | 1,149 | 1,154 | -2 | -0.2% | 93,700 |
2023/11/01 | 1,163 | 1,175 | 1,156 | 1,156 | -5 | -0.4% | 72,700 |
2023/10/31 | 1,132 | 1,161 | 1,112 | 1,161 | +18 | +1.6% | 132,200 |
2023/10/30 | 1,152 | 1,159 | 1,139 | 1,143 | -7 | -0.6% | 317,800 |
2023/10/27 | 1,128 | 1,151 | 1,128 | 1,150 | +28 | +2.5% | 117,100 |
2023/10/26 | 1,129 | 1,140 | 1,115 | 1,122 | -16 | -1.4% | 89,000 |
2023/10/25 | 1,145 | 1,148 | 1,134 | 1,138 | +14 | +1.2% | 100,300 |
2023/10/24 | 1,142 | 1,145 | 1,103 | 1,124 | -18 | -1.6% | 142,000 |
2023/10/23 | 1,165 | 1,167 | 1,137 | 1,142 | -18 | -1.6% | 85,800 |
2023/10/20 | 1,155 | 1,168 | 1,144 | 1,160 | ±0 | ±0% | 63,800 |
2023/10/19 | 1,172 | 1,179 | 1,157 | 1,160 | -20 | -1.7% | 77,600 |
2023/10/18 | 1,167 | 1,183 | 1,166 | 1,180 | +17 | +1.5% | 106,500 |
2023/10/17 | 1,163 | 1,180 | 1,152 | 1,163 | +11 | +1% | 85,700 |
2023/10/16 | 1,159 | 1,180 | 1,150 | 1,152 | -9 | -0.8% | 105,800 |
2023/10/13 | 1,172 | 1,179 | 1,155 | 1,161 | -19 | -1.6% | 94,800 |
2023/10/12 | 1,181 | 1,183 | 1,164 | 1,180 | +10 | +0.9% | 61,000 |
2023/10/11 | 1,195 | 1,195 | 1,170 | 1,170 | -22 | -1.8% | 88,100 |
2023/10/10 | 1,162 | 1,202 | 1,155 | 1,192 | +59 | +5.2% | 231,300 |
2023/10/06 | 1,144 | 1,146 | 1,127 | 1,133 | +1 | +0.1% | 67,600 |
2023/10/05 | 1,098 | 1,133 | 1,098 | 1,132 | +50 | +4.6% | 125,400 |
2023/10/04 | 1,110 | 1,110 | 1,077 | 1,082 | -42 | -3.7% | 193,500 |
2023/10/03 | 1,177 | 1,178 | 1,122 | 1,124 | -48 | -4.1% | 182,000 |
101~
150
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 | 92,800円 | +10.9% | -9.8% | 4.31% | 8.70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 | 120,600円 | +15.8% | +7.2% | 3.57% | 10.10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 | 302,000円 | +17.2% | +2.8% | 1.59% | 17.62倍 | 2.13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 | 62,800円 | +10.8% | +4.6% | 3.34% | 7.54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