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 |
---|---|---|---|---|---|---|---|
2018/12/12 | 1,670 | 1,688 | 1,670 | 1,684 | +21 | +1.3% | 43,900 |
2018/12/11 | 1,673 | 1,682 | 1,656 | 1,663 | -16 | -1% | 76,700 |
2018/12/10 | 1,699 | 1,706 | 1,676 | 1,679 | -26 | -1.5% | 70,100 |
2018/12/07 | 1,692 | 1,707 | 1,681 | 1,705 | +22 | +1.3% | 54,400 |
2018/12/06 | 1,686 | 1,701 | 1,676 | 1,683 | -19 | -1.1% | 71,900 |
2018/12/05 | 1,685 | 1,703 | 1,678 | 1,702 | +4 | +0.2% | 67,600 |
2018/12/04 | 1,700 | 1,707 | 1,688 | 1,698 | -2 | -0.1% | 76,500 |
2018/12/03 | 1,700 | 1,711 | 1,691 | 1,700 | -32 | -1.8% | 120,200 |
2018/11/30 | 1,746 | 1,756 | 1,722 | 1,732 | -17 | -1% | 57,200 |
2018/11/29 | 1,728 | 1,756 | 1,727 | 1,749 | +20 | +1.2% | 72,400 |
2018/11/28 | 1,708 | 1,735 | 1,705 | 1,729 | +22 | +1.3% | 45,900 |
2018/11/27 | 1,706 | 1,720 | 1,700 | 1,707 | +5 | +0.3% | 51,500 |
2018/11/26 | 1,687 | 1,704 | 1,686 | 1,702 | +15 | +0.9% | 45,200 |
2018/11/22 | 1,670 | 1,690 | 1,663 | 1,687 | +17 | +1% | 55,300 |
2018/11/21 | 1,669 | 1,686 | 1,664 | 1,670 | -7 | -0.4% | 47,500 |
2018/11/20 | 1,660 | 1,680 | 1,659 | 1,677 | +14 | +0.8% | 55,500 |
2018/11/19 | 1,650 | 1,668 | 1,649 | 1,663 | +12 | +0.7% | 47,000 |
2018/11/16 | 1,654 | 1,657 | 1,642 | 1,651 | -1 | -0.1% | 59,100 |
2018/11/15 | 1,647 | 1,661 | 1,642 | 1,652 | +2 | +0.1% | 67,100 |
2018/11/14 | 1,670 | 1,682 | 1,650 | 1,650 | -21 | -1.3% | 115,900 |
2018/11/13 | 1,701 | 1,711 | 1,629 | 1,671 | -90 | -5.1% | 276,400 |
2018/11/12 | 1,742 | 1,780 | 1,740 | 1,761 | +19 | +1.1% | 95,000 |
2018/11/09 | 1,739 | 1,758 | 1,735 | 1,742 | +3 | +0.2% | 86,300 |
2018/11/08 | 1,744 | 1,755 | 1,737 | 1,739 | +13 | +0.8% | 29,200 |
2018/11/07 | 1,730 | 1,745 | 1,719 | 1,726 | +5 | +0.3% | 42,000 |
2018/11/06 | 1,705 | 1,732 | 1,701 | 1,721 | +22 | +1.3% | 62,800 |
2018/11/05 | 1,710 | 1,718 | 1,695 | 1,699 | -12 | -0.7% | 58,300 |
2018/11/02 | 1,714 | 1,721 | 1,693 | 1,711 | -3 | -0.2% | 84,900 |
2018/11/01 | 1,712 | 1,732 | 1,704 | 1,714 | +1 | +0.1% | 53,800 |
2018/10/31 | 1,676 | 1,714 | 1,676 | 1,713 | +53 | +3.2% | 52,700 |
2018/10/30 | 1,666 | 1,680 | 1,656 | 1,660 | -9 | -0.5% | 166,400 |
2018/10/29 | 1,676 | 1,701 | 1,669 | 1,669 | -6 | -0.4% | 60,600 |
2018/10/26 | 1,688 | 1,705 | 1,668 | 1,675 | +4 | +0.2% | 71,000 |
2018/10/25 | 1,700 | 1,708 | 1,670 | 1,671 | -53 | -3.1% | 124,600 |
2018/10/24 | 1,706 | 1,727 | 1,704 | 1,724 | +18 | +1.1% | 40,800 |
2018/10/23 | 1,730 | 1,730 | 1,704 | 1,706 | -31 | -1.8% | 61,700 |
2018/10/22 | 1,736 | 1,750 | 1,725 | 1,737 | +7 | +0.4% | 40,200 |
2018/10/19 | 1,725 | 1,740 | 1,724 | 1,730 | -12 | -0.7% | 40,600 |
2018/10/18 | 1,752 | 1,764 | 1,741 | 1,742 | -6 | -0.3% | 38,300 |
2018/10/17 | 1,732 | 1,749 | 1,719 | 1,748 | +40 | +2.3% | 55,100 |
2018/10/16 | 1,708 | 1,723 | 1,708 | 1,708 | ±0 | ±0% | 57,900 |
2018/10/15 | 1,715 | 1,718 | 1,705 | 1,708 | -16 | -0.9% | 112,000 |
2018/10/12 | 1,717 | 1,730 | 1,714 | 1,724 | -8 | -0.5% | 158,700 |
2018/10/11 | 1,707 | 1,735 | 1,701 | 1,732 | -15 | -0.9% | 183,000 |
2018/10/10 | 1,749 | 1,749 | 1,732 | 1,747 | +11 | +0.6% | 170,100 |
2018/10/09 | 1,770 | 1,779 | 1,734 | 1,736 | -44 | -2.5% | 105,400 |
2018/10/05 | 1,780 | 1,791 | 1,774 | 1,780 | -1 | -0.1% | 51,800 |
2018/10/04 | 1,798 | 1,810 | 1,774 | 1,781 | -16 | -0.9% | 126,900 |
2018/10/03 | 1,832 | 1,833 | 1,795 | 1,797 | -37 | -2% | 96,600 |
2018/10/02 | 1,828 | 1,855 | 1,827 | 1,834 | +7 | +0.4% | 71,800 |
1601~
1650
件表示中 / 4320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 | 216,200円 | +22.7% | -3.2% | 4.63% | 7.33倍 | 1.00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 |
コスモスイニシア | 142,800円 | +17.4% | +20.9% | 2.66% | 7.45倍 | 0.98倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
LAHD | 622,000円 | +14.1% | +8.1% | 5.31% | 9.24倍 | 2.63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 |
フージャース | 125,900円 | +43.8% | +16.2% | 5.88% | 6.89倍 | 1.06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 |
ムゲンエステト | 188,100円 | +29.8% | +12.4% | 5.95% | 6.76倍 | 1.38倍 |
|
首都圏1都3県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム