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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,743 | 1,770 | 1,739 | 1,741 | -2 | -0.1% | 136,900 |
| 2020/12/11 | 1,728 | 1,743 | 1,726 | 1,743 | +12 | +0.7% | 119,000 |
| 2020/12/10 | 1,710 | 1,737 | 1,710 | 1,731 | +20 | +1.2% | 100,700 |
| 2020/12/09 | 1,720 | 1,728 | 1,703 | 1,711 | +3 | +0.2% | 138,900 |
| 2020/12/08 | 1,688 | 1,719 | 1,683 | 1,708 | +9 | +0.5% | 74,300 |
| 2020/12/07 | 1,715 | 1,718 | 1,698 | 1,699 | -8 | -0.5% | 67,400 |
| 2020/12/04 | 1,735 | 1,735 | 1,705 | 1,707 | -30 | -1.7% | 138,200 |
| 2020/12/03 | 1,733 | 1,741 | 1,715 | 1,737 | +4 | +0.2% | 65,600 |
| 2020/12/02 | 1,735 | 1,741 | 1,714 | 1,733 | +19 | +1.1% | 69,800 |
| 2020/12/01 | 1,715 | 1,733 | 1,710 | 1,714 | +2 | +0.1% | 62,000 |
| 2020/11/30 | 1,728 | 1,741 | 1,712 | 1,712 | -9 | -0.5% | 62,900 |
| 2020/11/27 | 1,707 | 1,725 | 1,705 | 1,721 | +16 | +0.9% | 70,100 |
| 2020/11/26 | 1,724 | 1,741 | 1,701 | 1,705 | -19 | -1.1% | 71,600 |
| 2020/11/25 | 1,763 | 1,765 | 1,720 | 1,724 | -44 | -2.5% | 96,300 |
| 2020/11/24 | 1,774 | 1,789 | 1,766 | 1,768 | +15 | +0.9% | 69,200 |
| 2020/11/20 | 1,726 | 1,754 | 1,711 | 1,753 | +28 | +1.6% | 64,700 |
| 2020/11/19 | 1,740 | 1,755 | 1,725 | 1,725 | -12 | -0.7% | 54,700 |
| 2020/11/18 | 1,750 | 1,756 | 1,724 | 1,737 | -14 | -0.8% | 82,300 |
| 2020/11/17 | 1,777 | 1,777 | 1,746 | 1,751 | -5 | -0.3% | 57,300 |
| 2020/11/16 | 1,758 | 1,785 | 1,752 | 1,756 | +1 | +0.1% | 163,800 |
| 2020/11/13 | 1,720 | 1,765 | 1,720 | 1,755 | +15 | +0.9% | 140,100 |
| 2020/11/12 | 1,788 | 1,788 | 1,731 | 1,740 | -45 | -2.5% | 49,800 |
| 2020/11/11 | 1,796 | 1,799 | 1,765 | 1,785 | +6 | +0.3% | 66,900 |
| 2020/11/10 | 1,786 | 1,796 | 1,763 | 1,779 | -7 | -0.4% | 55,100 |
| 2020/11/09 | 1,795 | 1,818 | 1,773 | 1,786 | +6 | +0.3% | 57,500 |
| 2020/11/06 | 1,777 | 1,797 | 1,753 | 1,780 | +7 | +0.4% | 56,200 |
| 2020/11/05 | 1,754 | 1,774 | 1,725 | 1,773 | +41 | +2.4% | 94,700 |
| 2020/11/04 | 1,720 | 1,744 | 1,713 | 1,732 | +25 | +1.5% | 41,200 |
| 2020/11/02 | 1,694 | 1,710 | 1,686 | 1,707 | +20 | +1.2% | 52,800 |
| 2020/10/30 | 1,734 | 1,739 | 1,673 | 1,687 | -42 | -2.4% | 52,200 |
| 2020/10/29 | 1,744 | 1,757 | 1,719 | 1,729 | -27 | -1.5% | 49,000 |
| 2020/10/28 | 1,757 | 1,766 | 1,742 | 1,756 | -14 | -0.8% | 37,700 |
| 2020/10/27 | 1,750 | 1,770 | 1,729 | 1,770 | +20 | +1.1% | 47,200 |
| 2020/10/26 | 1,773 | 1,791 | 1,745 | 1,750 | -15 | -0.8% | 39,100 |
| 2020/10/23 | 1,774 | 1,775 | 1,751 | 1,765 | -9 | -0.5% | 37,600 |
| 2020/10/22 | 1,800 | 1,800 | 1,774 | 1,774 | -29 | -1.6% | 30,200 |
| 2020/10/21 | 1,803 | 1,819 | 1,793 | 1,803 | +1 | +0.1% | 27,400 |
| 2020/10/20 | 1,804 | 1,829 | 1,795 | 1,802 | +7 | +0.4% | 45,300 |
| 2020/10/19 | 1,789 | 1,800 | 1,775 | 1,795 | +9 | +0.5% | 39,700 |
| 2020/10/16 | 1,780 | 1,790 | 1,772 | 1,786 | +2 | +0.1% | 48,700 |
| 2020/10/15 | 1,807 | 1,817 | 1,779 | 1,784 | -37 | -2% | 54,900 |
| 2020/10/14 | 1,815 | 1,827 | 1,811 | 1,821 | -18 | -1% | 50,800 |
| 2020/10/13 | 1,809 | 1,842 | 1,803 | 1,839 | +43 | +2.4% | 96,900 |
| 2020/10/12 | 1,793 | 1,808 | 1,784 | 1,796 | +3 | +0.2% | 72,800 |
| 2020/10/09 | 1,764 | 1,799 | 1,743 | 1,793 | +30 | +1.7% | 118,900 |
| 2020/10/08 | 1,725 | 1,771 | 1,723 | 1,763 | +41 | +2.4% | 146,500 |
| 2020/10/07 | 1,715 | 1,723 | 1,701 | 1,722 | +4 | +0.2% | 40,600 |
| 2020/10/06 | 1,725 | 1,732 | 1,703 | 1,718 | +1 | +0.1% | 75,000 |
| 2020/10/05 | 1,676 | 1,720 | 1,676 | 1,717 | +57 | +3.4% | 93,700 |
| 2020/10/02 | 1,698 | 1,710 | 1,643 | 1,660 | - | - | 98,800 |
1151～
1200
件表示中 / 4353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 | 296,800円 | +22.7% | -3.2% | 3.37% | 10.06倍 | 1.33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 |
| エリアリンク | 257,000円 | +5.3% | +7.8% | 1.87% | 19.10倍 | 2.32倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
| ロードスター | 304,000円 | +39.2% | +8.7% | 2.73% | 6.61倍 | 1.77倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| ＬＡＨＤ | 830,000円 | +14.1% | +8.1% | 3.98% | 12.42倍 | 2.32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 |
| ディア・ライフ | 135,400円 | +70.7% | +114.8% | 4.58% | 8.67倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
