三菱地所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 4,465 | 4,524 | 4,437 | 4,496 | +73 | +1.7% | 3,439,600 |
| 2026/04/27 | 4,443 | 4,543 | 4,397 | 4,423 | -48 | -1.1% | 3,494,300 |
| 2026/04/24 | 4,510 | 4,523 | 4,457 | 4,471 | -49 | -1.1% | 2,716,900 |
| 2026/04/23 | 4,455 | 4,549 | 4,453 | 4,520 | +85 | +1.9% | 3,405,300 |
| 2026/04/22 | 4,459 | 4,503 | 4,428 | 4,435 | -142 | -3.1% | 2,706,800 |
| 2026/04/21 | 4,546 | 4,611 | 4,524 | 4,577 | +24 | +0.5% | 1,711,700 |
| 2026/04/20 | 4,601 | 4,626 | 4,538 | 4,553 | +58 | +1.3% | 1,841,100 |
| 2026/04/17 | 4,652 | 4,688 | 4,495 | 4,495 | -184 | -3.9% | 4,131,500 |
| 2026/04/16 | 4,666 | 4,702 | 4,602 | 4,679 | +32 | +0.7% | 2,399,600 |
| 2026/04/15 | 4,800 | 4,804 | 4,639 | 4,647 | -35 | -0.7% | 2,832,700 |
| 2026/04/14 | 4,663 | 4,682 | 4,618 | 4,682 | +89 | +1.9% | 2,977,600 |
| 2026/04/13 | 4,551 | 4,612 | 4,520 | 4,593 | +9 | +0.2% | 2,628,300 |
| 2026/04/10 | 4,613 | 4,628 | 4,550 | 4,584 | -36 | -0.8% | 3,061,500 |
| 2026/04/09 | 4,796 | 4,800 | 4,598 | 4,620 | -152 | -3.2% | 5,081,600 |
| 2026/04/08 | 4,654 | 4,776 | 4,567 | 4,772 | +312 | +7% | 7,483,200 |
| 2026/04/07 | 4,476 | 4,510 | 4,438 | 4,460 | +12 | +0.3% | 2,079,600 |
| 2026/04/06 | 4,453 | 4,512 | 4,424 | 4,448 | -6 | -0.1% | 2,353,500 |
| 2026/04/03 | 4,499 | 4,515 | 4,431 | 4,454 | +6 | +0.1% | 1,510,100 |
| 2026/04/02 | 4,550 | 4,585 | 4,414 | 4,448 | -32 | -0.7% | 2,832,800 |
| 2026/04/01 | 4,495 | 4,499 | 4,410 | 4,480 | +159 | +3.7% | 3,127,300 |
| 2026/03/31 | 4,275 | 4,382 | 4,223 | 4,321 | +47 | +1.1% | 5,381,300 |
| 2026/03/30 | 4,180 | 4,300 | 4,149 | 4,274 | -139 | -3.1% | 4,238,200 |
| 2026/03/27 | 4,458 | 4,502 | 4,375 | 4,413 | -115 | -2.5% | 4,960,700 |
| 2026/03/26 | 4,576 | 4,620 | 4,490 | 4,528 | -31 | -0.7% | 2,885,900 |
| 2026/03/25 | 4,616 | 4,616 | 4,519 | 4,559 | +83 | +1.9% | 3,696,500 |
| 2026/03/24 | 4,423 | 4,476 | 4,400 | 4,476 | +178 | +4.1% | 4,297,900 |
| 2026/03/23 | 4,472 | 4,500 | 4,285 | 4,298 | -384 | -8.2% | 5,640,600 |
| 2026/03/19 | 4,689 | 4,755 | 4,673 | 4,682 | -147 | -3% | 4,973,300 |
| 2026/03/18 | 4,790 | 4,875 | 4,774 | 4,829 | +118 | +2.5% | 3,598,600 |
| 2026/03/17 | 4,750 | 4,811 | 4,703 | 4,711 | +24 | +0.5% | 3,090,600 |
| 2026/03/16 | 4,714 | 4,749 | 4,662 | 4,687 | -42 | -0.9% | 3,872,100 |
| 2026/03/13 | 4,731 | 4,842 | 4,725 | 4,729 | -107 | -2.2% | 4,617,300 |
| 2026/03/12 | 4,848 | 4,899 | 4,743 | 4,836 | -182 | -3.6% | 5,591,700 |
| 2026/03/11 | 4,983 | 5,050 | 4,924 | 5,018 | +105 | +2.1% | 3,854,100 |
| 2026/03/10 | 4,894 | 4,994 | 4,852 | 4,913 | +159 | +3.3% | 5,253,900 |
| 2026/03/09 | 4,694 | 4,778 | 4,625 | 4,754 | -220 | -4.4% | 4,333,900 |
| 2026/03/06 | 4,905 | 4,988 | 4,869 | 4,974 | +48 | +1% | 3,608,300 |
| 2026/03/05 | 5,048 | 5,103 | 4,891 | 4,926 | +75 | +1.5% | 4,380,800 |
| 2026/03/04 | 4,831 | 4,970 | 4,763 | 4,851 | -234 | -4.6% | 5,654,800 |
| 2026/03/03 | 5,108 | 5,255 | 5,085 | 5,085 | -223 | -4.2% | 5,486,700 |
| 2026/03/02 | 5,099 | 5,318 | 5,075 | 5,308 | +30 | +0.6% | 3,575,300 |
| 2026/02/27 | 5,274 | 5,324 | 5,216 | 5,278 | +1 | ±0% | 6,621,200 |
| 2026/02/26 | 5,300 | 5,407 | 5,248 | 5,277 | +57 | +1.1% | 6,128,400 |
| 2026/02/25 | 5,001 | 5,275 | 5,001 | 5,220 | +161 | +3.2% | 6,372,900 |
| 2026/02/24 | 5,096 | 5,149 | 5,024 | 5,059 | -30 | -0.6% | 4,510,000 |
| 2026/02/20 | 4,997 | 5,125 | 4,976 | 5,089 | -28 | -0.5% | 4,235,600 |
| 2026/02/19 | 4,894 | 5,181 | 4,846 | 5,117 | +253 | +5.2% | 5,796,600 |
| 2026/02/18 | 4,850 | 4,920 | 4,842 | 4,864 | +44 | +0.9% | 2,774,200 |
| 2026/02/17 | 4,853 | 4,858 | 4,762 | 4,820 | -17 | -0.4% | 1,974,500 |
| 2026/02/16 | 4,853 | 4,881 | 4,764 | 4,837 | -16 | -0.3% | 3,004,900 |
1～
50
件表示中 / 3933件
類似銘柄と比較する
現在ご覧いただいている「菱地所」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 |
|---|---|---|---|---|---|---|---|---|
| 菱地所 | 449,600円 | +17.1% | +4.6% | 1.02% | 24.66倍 | 2.18倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 三井不 | 171,100円 | +2.8% | +5.1% | 1.99% | 17.22倍 | 1.44倍 |
|
三菱地所と並ぶ総合不動産の双璧。ビル賃貸主力。マンション分譲、非保有不動産事業を拡大 |
| 住友不 | 477,300円 | +3.5% | +6.2% | 0.90% | 20.99倍 | 1.91倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| ヒューリック | 179,450円 | +12.7% | +7.0% | 3.73% | 11.26倍 | 1.49倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 350,800円 | +7.5% | +6.6% | 4.08% | 12.02倍 | 2.34倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
