地主の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,934 | 1,934 | 1,912 | 1,925 | +6 | +0.3% | 45,000 |
| 2022/04/07 | 1,931 | 1,940 | 1,914 | 1,919 | -22 | -1.1% | 33,200 |
| 2022/04/06 | 1,920 | 1,943 | 1,910 | 1,941 | +5 | +0.3% | 35,500 |
| 2022/04/05 | 1,935 | 1,941 | 1,926 | 1,936 | -2 | -0.1% | 38,700 |
| 2022/04/04 | 1,920 | 1,938 | 1,912 | 1,938 | +30 | +1.6% | 47,200 |
| 2022/04/01 | 1,880 | 1,908 | 1,877 | 1,908 | +22 | +1.2% | 37,000 |
| 2022/03/31 | 1,895 | 1,905 | 1,882 | 1,886 | -11 | -0.6% | 44,700 |
| 2022/03/30 | 1,874 | 1,897 | 1,869 | 1,897 | +30 | +1.6% | 52,100 |
| 2022/03/29 | 1,858 | 1,867 | 1,848 | 1,867 | +13 | +0.7% | 47,100 |
| 2022/03/28 | 1,850 | 1,860 | 1,839 | 1,854 | +4 | +0.2% | 25,500 |
| 2022/03/25 | 1,853 | 1,860 | 1,845 | 1,850 | +1 | +0.1% | 34,300 |
| 2022/03/24 | 1,840 | 1,852 | 1,835 | 1,849 | -4 | -0.2% | 23,000 |
| 2022/03/23 | 1,841 | 1,854 | 1,834 | 1,853 | +27 | +1.5% | 54,600 |
| 2022/03/22 | 1,820 | 1,832 | 1,811 | 1,826 | +6 | +0.3% | 41,500 |
| 2022/03/18 | 1,800 | 1,820 | 1,800 | 1,820 | +21 | +1.2% | 29,100 |
| 2022/03/17 | 1,796 | 1,800 | 1,786 | 1,799 | +10 | +0.6% | 25,500 |
| 2022/03/16 | 1,795 | 1,795 | 1,772 | 1,789 | +5 | +0.3% | 22,300 |
| 2022/03/15 | 1,772 | 1,791 | 1,770 | 1,784 | +12 | +0.7% | 20,800 |
| 2022/03/14 | 1,780 | 1,798 | 1,772 | 1,772 | -9 | -0.5% | 17,300 |
| 2022/03/11 | 1,769 | 1,788 | 1,766 | 1,781 | +2 | +0.1% | 29,500 |
| 2022/03/10 | 1,751 | 1,780 | 1,750 | 1,779 | +51 | +3% | 35,200 |
| 2022/03/09 | 1,737 | 1,745 | 1,724 | 1,728 | -9 | -0.5% | 25,200 |
| 2022/03/08 | 1,750 | 1,778 | 1,728 | 1,737 | -52 | -2.9% | 38,000 |
| 2022/03/07 | 1,793 | 1,796 | 1,777 | 1,789 | -28 | -1.5% | 31,600 |
| 2022/03/04 | 1,815 | 1,817 | 1,803 | 1,817 | +3 | +0.2% | 30,900 |
| 2022/03/03 | 1,810 | 1,820 | 1,802 | 1,814 | +17 | +0.9% | 29,900 |
| 2022/03/02 | 1,814 | 1,814 | 1,791 | 1,797 | -21 | -1.2% | 33,500 |
| 2022/03/01 | 1,800 | 1,823 | 1,797 | 1,818 | +24 | +1.3% | 57,400 |
| 2022/02/28 | 1,770 | 1,798 | 1,770 | 1,794 | +28 | +1.6% | 31,600 |
| 2022/02/25 | 1,745 | 1,766 | 1,734 | 1,766 | +22 | +1.3% | 30,500 |
| 2022/02/24 | 1,756 | 1,765 | 1,730 | 1,744 | -17 | -1% | 37,600 |
| 2022/02/22 | 1,780 | 1,780 | 1,758 | 1,761 | -22 | -1.2% | 31,700 |
| 2022/02/21 | 1,770 | 1,787 | 1,770 | 1,783 | -12 | -0.7% | 20,400 |
| 2022/02/18 | 1,756 | 1,800 | 1,754 | 1,795 | -1 | -0.1% | 41,700 |
| 2022/02/17 | 1,794 | 1,797 | 1,777 | 1,796 | +2 | +0.1% | 45,400 |
| 2022/02/16 | 1,777 | 1,794 | 1,771 | 1,794 | +37 | +2.1% | 57,600 |
| 2022/02/15 | 1,744 | 1,768 | 1,740 | 1,757 | +12 | +0.7% | 43,900 |
| 2022/02/14 | 1,750 | 1,758 | 1,739 | 1,745 | -8 | -0.5% | 31,100 |
| 2022/02/10 | 1,757 | 1,761 | 1,737 | 1,753 | -4 | -0.2% | 20,200 |
| 2022/02/09 | 1,752 | 1,758 | 1,740 | 1,757 | +5 | +0.3% | 21,900 |
| 2022/02/08 | 1,750 | 1,759 | 1,748 | 1,752 | -1 | -0.1% | 18,800 |
| 2022/02/07 | 1,749 | 1,755 | 1,741 | 1,753 | +6 | +0.3% | 24,200 |
| 2022/02/04 | 1,739 | 1,751 | 1,724 | 1,747 | +8 | +0.5% | 24,000 |
| 2022/02/03 | 1,743 | 1,753 | 1,736 | 1,739 | -5 | -0.3% | 26,500 |
| 2022/02/02 | 1,715 | 1,745 | 1,712 | 1,744 | +30 | +1.8% | 40,300 |
| 2022/02/01 | 1,699 | 1,715 | 1,690 | 1,714 | +10 | +0.6% | 32,500 |
| 2022/01/31 | 1,692 | 1,709 | 1,692 | 1,704 | +10 | +0.6% | 16,700 |
| 2022/01/28 | 1,700 | 1,702 | 1,689 | 1,694 | +14 | +0.8% | 29,700 |
| 2022/01/27 | 1,705 | 1,712 | 1,667 | 1,680 | -20 | -1.2% | 40,700 |
| 2022/01/26 | 1,693 | 1,703 | 1,685 | 1,700 | +2 | +0.1% | 24,900 |
751～
800
件表示中 / 4275件
類似銘柄と比較する
現在ご覧いただいている「地 主」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 |
|---|---|---|---|---|---|---|---|---|
| 地 主 | 208,100円 | +22.7% | -3.2% | 4.81% | 7.06倍 | 0.97倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| ディア・ライフ | 110,000円 | +7.1% | +114.8% | 5.64% | 7.04倍 | 1.94倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| 青山財産 | 190,000円 | +3.0% | +4.9% | 2.68% | 18.57倍 | 4.66倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| フージャース | 117,900円 | +12.3% | +5.3% | 4.92% | 8.22倍 | 1.11倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ＬＡＨＤ | 687,000円 | +14.1% | +8.1% | 4.80% | 8.30倍 | 2.36倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
市場注目の銘柄
チャート関連のコラム
