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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,795 | 1,806 | 1,776 | 1,791 | -4 | -0.2% | 86,700 |
| 2018/04/10 | 1,810 | 1,810 | 1,777 | 1,795 | -11 | -0.6% | 45,100 |
| 2018/04/09 | 1,800 | 1,813 | 1,793 | 1,806 | -1 | -0.1% | 55,200 |
| 2018/04/06 | 1,782 | 1,814 | 1,774 | 1,807 | +26 | +1.5% | 193,300 |
| 2018/04/05 | 1,787 | 1,797 | 1,778 | 1,781 | -6 | -0.3% | 106,400 |
| 2018/04/04 | 1,770 | 1,804 | 1,751 | 1,787 | +24 | +1.4% | 193,100 |
| 2018/04/03 | 1,760 | 1,776 | 1,713 | 1,763 | +63 | +3.7% | 425,400 |
| 2018/04/02 | 1,719 | 1,725 | 1,698 | 1,700 | -26 | -1.5% | 47,400 |
| 2018/03/30 | 1,719 | 1,741 | 1,710 | 1,726 | +25 | +1.5% | 51,900 |
| 2018/03/29 | 1,710 | 1,724 | 1,688 | 1,701 | -3 | -0.2% | 66,300 |
| 2018/03/28 | 1,698 | 1,734 | 1,684 | 1,704 | -76 | -4.3% | 151,100 |
| 2018/03/27 | 1,760 | 1,797 | 1,747 | 1,780 | +34 | +1.9% | 376,800 |
| 2018/03/26 | 1,748 | 1,748 | 1,716 | 1,746 | -12 | -0.7% | 118,900 |
| 2018/03/23 | 1,765 | 1,774 | 1,748 | 1,758 | -38 | -2.1% | 98,800 |
| 2018/03/22 | 1,775 | 1,798 | 1,766 | 1,796 | +26 | +1.5% | 59,900 |
| 2018/03/20 | 1,751 | 1,773 | 1,741 | 1,770 | -3 | -0.2% | 66,200 |
| 2018/03/19 | 1,801 | 1,801 | 1,762 | 1,773 | -32 | -1.8% | 100,600 |
| 2018/03/16 | 1,820 | 1,827 | 1,804 | 1,805 | -17 | -0.9% | 87,700 |
| 2018/03/15 | 1,835 | 1,835 | 1,812 | 1,822 | -10 | -0.5% | 50,600 |
| 2018/03/14 | 1,822 | 1,841 | 1,815 | 1,832 | +8 | +0.4% | 62,600 |
| 2018/03/13 | 1,825 | 1,828 | 1,813 | 1,824 | -1 | -0.1% | 46,800 |
| 2018/03/12 | 1,823 | 1,832 | 1,814 | 1,825 | +23 | +1.3% | 42,100 |
| 2018/03/09 | 1,803 | 1,814 | 1,788 | 1,802 | +8 | +0.4% | 46,400 |
| 2018/03/08 | 1,802 | 1,812 | 1,786 | 1,794 | -3 | -0.2% | 35,600 |
| 2018/03/07 | 1,797 | 1,833 | 1,782 | 1,797 | ±0 | ±0% | 59,500 |
| 2018/03/06 | 1,830 | 1,834 | 1,795 | 1,797 | -11 | -0.6% | 70,100 |
| 2018/03/05 | 1,836 | 1,842 | 1,804 | 1,808 | -28 | -1.5% | 51,800 |
| 2018/03/02 | 1,806 | 1,848 | 1,806 | 1,836 | -5 | -0.3% | 49,400 |
| 2018/03/01 | 1,847 | 1,853 | 1,818 | 1,841 | -14 | -0.8% | 68,900 |
| 2018/02/28 | 1,880 | 1,890 | 1,855 | 1,855 | -29 | -1.5% | 47,000 |
| 2018/02/27 | 1,902 | 1,908 | 1,880 | 1,884 | -16 | -0.8% | 44,700 |
| 2018/02/26 | 1,915 | 1,917 | 1,896 | 1,900 | -9 | -0.5% | 33,100 |
| 2018/02/23 | 1,893 | 1,916 | 1,888 | 1,909 | +23 | +1.2% | 42,000 |
| 2018/02/22 | 1,905 | 1,906 | 1,876 | 1,886 | -24 | -1.3% | 36,400 |
| 2018/02/21 | 1,909 | 1,932 | 1,903 | 1,910 | +3 | +0.2% | 57,400 |
| 2018/02/20 | 1,904 | 1,919 | 1,886 | 1,907 | +3 | +0.2% | 72,000 |
| 2018/02/19 | 1,870 | 1,910 | 1,850 | 1,904 | +53 | +2.9% | 139,300 |
| 2018/02/16 | 1,840 | 1,911 | 1,840 | 1,851 | +12 | +0.7% | 193,600 |
| 2018/02/15 | 1,730 | 1,859 | 1,730 | 1,839 | +102 | +5.9% | 149,000 |
| 2018/02/14 | 1,764 | 1,776 | 1,728 | 1,737 | -31 | -1.8% | 52,700 |
| 2018/02/13 | 1,797 | 1,797 | 1,764 | 1,768 | -8 | -0.5% | 42,800 |
| 2018/02/09 | 1,730 | 1,776 | 1,719 | 1,776 | -4 | -0.2% | 81,400 |
| 2018/02/08 | 1,751 | 1,799 | 1,751 | 1,780 | +35 | +2% | 68,600 |
| 2018/02/07 | 1,778 | 1,810 | 1,745 | 1,745 | +8 | +0.5% | 93,400 |
| 2018/02/06 | 1,785 | 1,786 | 1,706 | 1,737 | -88 | -4.8% | 215,800 |
| 2018/02/05 | 1,816 | 1,825 | 1,807 | 1,825 | -9 | -0.5% | 71,400 |
| 2018/02/02 | 1,840 | 1,840 | 1,822 | 1,834 | -8 | -0.4% | 28,400 |
| 2018/02/01 | 1,826 | 1,842 | 1,822 | 1,842 | +26 | +1.4% | 36,700 |
| 2018/01/31 | 1,823 | 1,828 | 1,815 | 1,816 | -12 | -0.7% | 51,100 |
| 2018/01/30 | 1,849 | 1,855 | 1,819 | 1,828 | -10 | -0.5% | 52,600 |
1801～
1850
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 | 295,700円 | +22.7% | -3.2% | 3.38% | 10.02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 | 256,700円 | +5.3% | +7.8% | 1.87% | 19.08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 | 303,500円 | +39.2% | +8.7% | 2.73% | 6.60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 | 832,000円 | +14.1% | +8.1% | 3.97% | 12.45倍 | 2.33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 | 134,900円 | +70.7% | +114.8% | 4.60% | 8.64倍 | 2.43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
