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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,141 | 1,205 | 1,141 | 1,172 | +31 | +2.7% | 185,100 |
2023/09/29 | 1,178 | 1,185 | 1,130 | 1,141 | -19 | -1.6% | 236,300 |
2023/09/28 | 1,144 | 1,168 | 1,141 | 1,160 | +7 | +0.6% | 154,900 |
2023/09/27 | 1,150 | 1,156 | 1,133 | 1,153 | +2 | +0.2% | 161,300 |
2023/09/26 | 1,174 | 1,174 | 1,126 | 1,151 | -33 | -2.8% | 328,100 |
2023/09/25 | 1,242 | 1,248 | 1,181 | 1,184 | -54 | -4.4% | 308,200 |
2023/09/22 | 1,207 | 1,243 | 1,199 | 1,238 | +22 | +1.8% | 188,100 |
2023/09/21 | 1,200 | 1,229 | 1,193 | 1,216 | +31 | +2.6% | 190,800 |
2023/09/20 | 1,208 | 1,218 | 1,185 | 1,185 | -23 | -1.9% | 215,700 |
2023/09/19 | 1,142 | 1,208 | 1,141 | 1,208 | +75 | +6.6% | 285,700 |
2023/09/15 | 1,124 | 1,148 | 1,121 | 1,133 | +28 | +2.5% | 177,200 |
2023/09/14 | 1,116 | 1,130 | 1,101 | 1,105 | -2 | -0.2% | 237,200 |
2023/09/13 | 1,092 | 1,110 | 1,090 | 1,107 | +15 | +1.4% | 109,100 |
2023/09/12 | 1,082 | 1,099 | 1,082 | 1,092 | +8 | +0.7% | 107,700 |
2023/09/11 | 1,093 | 1,097 | 1,078 | 1,084 | -3 | -0.3% | 85,500 |
2023/09/08 | 1,085 | 1,099 | 1,083 | 1,087 | -10 | -0.9% | 80,100 |
2023/09/07 | 1,100 | 1,105 | 1,090 | 1,097 | -6 | -0.5% | 105,300 |
2023/09/06 | 1,096 | 1,107 | 1,096 | 1,103 | +7 | +0.6% | 71,000 |
2023/09/05 | 1,100 | 1,104 | 1,087 | 1,096 | -4 | -0.4% | 93,000 |
2023/09/04 | 1,080 | 1,100 | 1,078 | 1,100 | +25 | +2.3% | 136,900 |
2023/09/01 | 1,049 | 1,076 | 1,045 | 1,075 | +30 | +2.9% | 153,300 |
2023/08/31 | 1,042 | 1,052 | 1,039 | 1,045 | +5 | +0.5% | 94,800 |
2023/08/30 | 1,048 | 1,048 | 1,032 | 1,040 | -6 | -0.6% | 121,700 |
2023/08/29 | 1,040 | 1,049 | 1,032 | 1,046 | +7 | +0.7% | 131,700 |
2023/08/28 | 1,050 | 1,052 | 1,036 | 1,039 | -1 | -0.1% | 121,300 |
2023/08/25 | 1,036 | 1,041 | 1,032 | 1,040 | -1 | -0.1% | 97,800 |
2023/08/24 | 1,033 | 1,048 | 1,029 | 1,041 | +13 | +1.3% | 132,000 |
2023/08/23 | 1,027 | 1,028 | 1,015 | 1,028 | +12 | +1.2% | 123,500 |
2023/08/22 | 998 | 1,017 | 997 | 1,016 | +19 | +1.9% | 117,100 |
2023/08/21 | 995 | 1,010 | 992 | 997 | ±0 | ±0% | 163,400 |
2023/08/18 | 996 | 1,004 | 994 | 997 | -9 | -0.9% | 134,300 |
2023/08/17 | 1,005 | 1,009 | 993 | 1,006 | -4 | -0.4% | 208,400 |
2023/08/16 | 1,028 | 1,028 | 1,010 | 1,010 | -20 | -1.9% | 114,400 |
2023/08/15 | 1,039 | 1,039 | 1,027 | 1,030 | +1 | +0.1% | 85,100 |
2023/08/14 | 1,026 | 1,037 | 1,010 | 1,029 | +15 | +1.5% | 219,700 |
2023/08/10 | 1,049 | 1,050 | 1,005 | 1,014 | -51 | -4.8% | 405,900 |
2023/08/09 | 1,060 | 1,067 | 1,043 | 1,065 | +4 | +0.4% | 101,000 |
2023/08/08 | 1,047 | 1,068 | 1,034 | 1,061 | +15 | +1.4% | 216,800 |
2023/08/07 | 1,088 | 1,088 | 1,045 | 1,046 | -39 | -3.6% | 212,700 |
2023/08/04 | 1,090 | 1,099 | 1,076 | 1,085 | -5 | -0.5% | 138,300 |
2023/08/03 | 1,120 | 1,120 | 1,088 | 1,090 | -37 | -3.3% | 155,600 |
2023/08/02 | 1,146 | 1,147 | 1,122 | 1,127 | -17 | -1.5% | 126,300 |
2023/08/01 | 1,139 | 1,156 | 1,132 | 1,144 | +5 | +0.4% | 118,500 |
2023/07/31 | 1,120 | 1,139 | 1,113 | 1,139 | +14 | +1.2% | 144,400 |
2023/07/28 | 1,128 | 1,131 | 1,115 | 1,125 | -14 | -1.2% | 306,200 |
2023/07/27 | 1,137 | 1,141 | 1,130 | 1,139 | +2 | +0.2% | 109,700 |
2023/07/26 | 1,130 | 1,137 | 1,113 | 1,137 | ±0 | ±0% | 122,200 |
2023/07/25 | 1,120 | 1,140 | 1,103 | 1,137 | +42 | +3.8% | 243,100 |
2023/07/24 | 1,101 | 1,102 | 1,090 | 1,095 | +1 | +0.1% | 86,800 |
2023/07/21 | 1,122 | 1,124 | 1,090 | 1,094 | -23 | -2.1% | 205,400 |
151~
200
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 | 93,500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 | 120,100円 | +15.8% | +7.2% | 3.58% | 10.06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 | 118,000円 | +5.3% | +4.5% | 4.66% | 11.02倍 | 2.43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 | 299,600円 | +17.2% | +2.8% | 1.60% | 17.48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 | 63,400円 | +10.8% | +4.6% | 3.31% | 7.61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