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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,580 | 1,589 | 1,524 | 1,560 | -71 | -4.4% | 229,200 |
| 2016/01/15 | 1,684 | 1,691 | 1,626 | 1,631 | -31 | -1.9% | 73,800 |
| 2016/01/14 | 1,631 | 1,667 | 1,605 | 1,662 | -12 | -0.7% | 93,600 |
| 2016/01/13 | 1,645 | 1,675 | 1,645 | 1,674 | +51 | +3.1% | 104,600 |
| 2016/01/12 | 1,698 | 1,699 | 1,608 | 1,623 | -79 | -4.6% | 226,000 |
| 2016/01/08 | 1,686 | 1,740 | 1,686 | 1,702 | -21 | -1.2% | 171,700 |
| 2016/01/07 | 1,740 | 1,753 | 1,715 | 1,723 | -22 | -1.3% | 126,900 |
| 2016/01/06 | 1,785 | 1,789 | 1,740 | 1,745 | -34 | -1.9% | 105,000 |
| 2016/01/05 | 1,782 | 1,797 | 1,767 | 1,779 | -2 | -0.1% | 76,900 |
| 2016/01/04 | 1,784 | 1,794 | 1,769 | 1,781 | -1 | -0.1% | 106,800 |
| 2015/12/30 | 1,780 | 1,796 | 1,778 | 1,782 | -2 | -0.1% | 61,100 |
| 2015/12/29 | 1,790 | 1,791 | 1,765 | 1,784 | -5 | -0.3% | 48,700 |
| 2015/12/28 | 1,766 | 1,792 | 1,756 | 1,789 | +34 | +1.9% | 50,700 |
| 2015/12/25 | 1,762 | 1,769 | 1,746 | 1,755 | -16 | -0.9% | 238,700 |
| 2015/12/24 | 1,815 | 1,825 | 1,770 | 1,771 | -46 | -2.5% | 170,000 |
| 2015/12/22 | 1,837 | 1,842 | 1,814 | 1,817 | -15 | -0.8% | 91,900 |
| 2015/12/21 | 1,830 | 1,852 | 1,818 | 1,832 | -4 | -0.2% | 134,600 |
| 2015/12/18 | 1,833 | 1,898 | 1,829 | 1,836 | -8 | -0.4% | 212,300 |
| 2015/12/17 | 1,831 | 1,854 | 1,826 | 1,844 | +32 | +1.8% | 196,600 |
| 2015/12/16 | 1,845 | 1,846 | 1,805 | 1,812 | +8 | +0.4% | 223,300 |
| 2015/12/15 | 1,886 | 1,888 | 1,790 | 1,804 | +34 | +1.9% | 582,100 |
| 2015/12/14 | 1,750 | 1,775 | 1,745 | 1,770 | -5 | -0.3% | 141,000 |
| 2015/12/11 | 1,745 | 1,775 | 1,744 | 1,775 | +13 | +0.7% | 114,600 |
| 2015/12/10 | 1,740 | 1,780 | 1,720 | 1,762 | ±0 | ±0% | 162,700 |
| 2015/12/09 | 1,760 | 1,767 | 1,750 | 1,762 | -17 | -1% | 85,400 |
| 2015/12/08 | 1,778 | 1,785 | 1,759 | 1,779 | +4 | +0.2% | 100,400 |
| 2015/12/07 | 1,779 | 1,791 | 1,770 | 1,775 | +10 | +0.6% | 150,000 |
| 2015/12/04 | 1,775 | 1,780 | 1,760 | 1,765 | -27 | -1.5% | 132,000 |
| 2015/12/03 | 1,797 | 1,804 | 1,788 | 1,792 | -19 | -1% | 82,100 |
| 2015/12/02 | 1,787 | 1,812 | 1,785 | 1,811 | +24 | +1.3% | 108,400 |
| 2015/12/01 | 1,796 | 1,805 | 1,783 | 1,787 | -15 | -0.8% | 119,400 |
| 2015/11/30 | 1,818 | 1,818 | 1,771 | 1,802 | +3 | +0.2% | 189,200 |
| 2015/11/27 | 1,754 | 1,805 | 1,752 | 1,799 | +54 | +3.1% | 258,900 |
| 2015/11/26 | 1,745 | 1,745 | 1,723 | 1,745 | +15 | +0.9% | 172,900 |
| 2015/11/25 | 1,714 | 1,734 | 1,712 | 1,730 | +17 | +1% | 110,300 |
| 2015/11/24 | 1,713 | 1,717 | 1,705 | 1,713 | +4 | +0.2% | 157,000 |
| 2015/11/20 | 1,743 | 1,743 | 1,703 | 1,709 | -20 | -1.2% | 134,600 |
| 2015/11/19 | 1,736 | 1,747 | 1,710 | 1,729 | +5 | +0.3% | 167,900 |
| 2015/11/18 | 1,709 | 1,724 | 1,700 | 1,724 | +39 | +2.3% | 207,700 |
| 2015/11/17 | 1,703 | 1,710 | 1,684 | 1,685 | ±0 | ±0% | 234,800 |
| 2015/11/16 | 1,707 | 1,707 | 1,682 | 1,685 | -36 | -2.1% | 268,700 |
| 2015/11/13 | 1,724 | 1,725 | 1,707 | 1,721 | -19 | -1.1% | 254,200 |
| 2015/11/12 | 1,775 | 1,783 | 1,718 | 1,740 | -30 | -1.7% | 574,300 |
| 2015/11/11 | 1,846 | 1,859 | 1,764 | 1,770 | -179 | -9.2% | 892,500 |
| 2015/11/10 | 1,951 | 1,969 | 1,938 | 1,949 | +17 | +0.9% | 117,100 |
| 2015/11/09 | 1,906 | 1,935 | 1,901 | 1,932 | +44 | +2.3% | 84,700 |
| 2015/11/06 | 1,861 | 1,893 | 1,838 | 1,888 | +26 | +1.4% | 101,300 |
| 2015/11/05 | 1,908 | 1,916 | 1,858 | 1,862 | -43 | -2.3% | 112,800 |
| 2015/11/04 | 1,964 | 1,972 | 1,902 | 1,905 | -63 | -3.2% | 126,000 |
| 2015/11/02 | 1,980 | 1,985 | 1,965 | 1,968 | -23 | -1.2% | 56,600 |
2351～
2400
件表示中 / 4354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 | 300,500円 | +22.7% | -3.2% | 3.33% | 10.19倍 | 1.34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 | 254,700円 | +5.3% | +7.8% | 1.88% | 18.93倍 | 2.30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 | 302,000円 | +39.2% | +8.7% | 2.75% | 6.57倍 | 1.76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 | 822,000円 | +14.1% | +8.1% | 4.01% | 12.30倍 | 2.30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 | 134,400円 | +70.7% | +114.8% | 4.61% | 8.60倍 | 2.42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
