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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,367 | 3,371 | 3,325 | 3,358 | +1 | ±0% | 2,459,900 |
| 2025/09/16 | 3,360 | 3,392 | 3,350 | 3,357 | -14 | -0.4% | 2,142,900 |
| 2025/09/12 | 3,383 | 3,402 | 3,354 | 3,371 | +33 | +1% | 2,794,700 |
| 2025/09/11 | 3,341 | 3,371 | 3,318 | 3,338 | -8 | -0.2% | 2,366,600 |
| 2025/09/10 | 3,326 | 3,369 | 3,321 | 3,346 | -6 | -0.2% | 2,437,700 |
| 2025/09/09 | 3,355 | 3,407 | 3,347 | 3,352 | -3 | -0.1% | 3,410,600 |
| 2025/09/08 | 3,254 | 3,366 | 3,246 | 3,355 | +135 | +4.2% | 3,837,200 |
| 2025/09/05 | 3,213 | 3,241 | 3,203 | 3,220 | +20 | +0.6% | 2,199,900 |
| 2025/09/04 | 3,159 | 3,200 | 3,147 | 3,200 | +41 | +1.3% | 2,295,900 |
| 2025/09/03 | 3,211 | 3,213 | 3,155 | 3,159 | -52 | -1.6% | 2,432,600 |
| 2025/09/02 | 3,172 | 3,212 | 3,155 | 3,211 | +39 | +1.2% | 2,414,100 |
| 2025/09/01 | 3,151 | 3,199 | 3,143 | 3,172 | +14 | +0.4% | 1,537,300 |
| 2025/08/29 | 3,153 | 3,182 | 3,148 | 3,158 | -20 | -0.6% | 2,435,600 |
| 2025/08/28 | 3,150 | 3,188 | 3,136 | 3,178 | +23 | +0.7% | 2,201,400 |
| 2025/08/27 | 3,138 | 3,168 | 3,133 | 3,155 | +16 | +0.5% | 2,462,700 |
| 2025/08/26 | 3,154 | 3,162 | 3,129 | 3,139 | -33 | -1% | 3,835,100 |
| 2025/08/25 | 3,210 | 3,215 | 3,163 | 3,172 | -29 | -0.9% | 3,059,100 |
| 2025/08/22 | 3,179 | 3,216 | 3,171 | 3,201 | -1 | ±0% | 1,973,000 |
| 2025/08/21 | 3,191 | 3,209 | 3,170 | 3,202 | -16 | -0.5% | 2,430,500 |
| 2025/08/20 | 3,220 | 3,246 | 3,206 | 3,218 | +16 | +0.5% | 2,334,300 |
| 2025/08/19 | 3,156 | 3,234 | 3,154 | 3,202 | +46 | +1.5% | 3,538,600 |
| 2025/08/18 | 3,156 | 3,169 | 3,133 | 3,156 | -7 | -0.2% | 2,691,400 |
| 2025/08/15 | 3,150 | 3,172 | 3,125 | 3,163 | +41 | +1.3% | 3,394,100 |
| 2025/08/14 | 3,153 | 3,164 | 3,101 | 3,122 | -31 | -1% | 3,468,100 |
| 2025/08/13 | 3,148 | 3,175 | 3,135 | 3,153 | +5 | +0.2% | 3,644,800 |
| 2025/08/12 | 3,088 | 3,188 | 3,082 | 3,148 | +87 | +2.8% | 4,764,300 |
| 2025/08/08 | 3,040 | 3,062 | 2,985.5 | 3,061 | +61 | +2% | 4,934,800 |
| 2025/08/07 | 3,000 | 3,010 | 2,970.5 | 3,000 | +45.5 | +1.5% | 3,649,300 |
| 2025/08/06 | 2,905 | 2,971.5 | 2,894.5 | 2,954.5 | +67.5 | +2.3% | 3,527,800 |
| 2025/08/05 | 2,888.5 | 2,891.5 | 2,865 | 2,887 | -9 | -0.3% | 3,188,500 |
| 2025/08/04 | 2,850 | 2,896 | 2,820 | 2,896 | +22 | +0.8% | 3,407,900 |
| 2025/08/01 | 2,850 | 2,905 | 2,839 | 2,874 | +38 | +1.3% | 3,747,100 |
| 2025/07/31 | 2,818.5 | 2,840.5 | 2,813 | 2,836 | +17.5 | +0.6% | 3,239,500 |
| 2025/07/30 | 2,813.5 | 2,828.5 | 2,802.5 | 2,818.5 | +12.5 | +0.4% | 2,467,200 |
| 2025/07/29 | 2,794 | 2,811.5 | 2,788.5 | 2,806 | -12 | -0.4% | 2,028,400 |
| 2025/07/28 | 2,846 | 2,859.5 | 2,818 | 2,818 | -7 | -0.2% | 2,603,300 |
| 2025/07/25 | 2,851 | 2,858.5 | 2,809 | 2,825 | -11 | -0.4% | 3,210,100 |
| 2025/07/24 | 2,864 | 2,876 | 2,836 | 2,836 | -3 | -0.1% | 4,425,700 |
| 2025/07/23 | 2,775 | 2,849 | 2,768.5 | 2,839 | +109 | +4% | 5,691,000 |
| 2025/07/22 | 2,696.5 | 2,730 | 2,682 | 2,730 | +40.5 | +1.5% | 3,670,000 |
| 2025/07/18 | 2,706.5 | 2,726 | 2,643 | 2,689.5 | -17.5 | -0.6% | 4,092,600 |
| 2025/07/17 | 2,674.5 | 2,723.5 | 2,673 | 2,707 | +40.5 | +1.5% | 3,541,900 |
| 2025/07/16 | 2,694 | 2,696.5 | 2,646 | 2,666.5 | -33 | -1.2% | 3,152,300 |
| 2025/07/15 | 2,760 | 2,771.5 | 2,691.5 | 2,699.5 | -63.5 | -2.3% | 2,963,300 |
| 2025/07/14 | 2,729.5 | 2,769 | 2,715.5 | 2,763 | +34.5 | +1.3% | 2,264,400 |
| 2025/07/11 | 2,742.5 | 2,748.5 | 2,717 | 2,728.5 | +6 | +0.2% | 2,383,500 |
| 2025/07/10 | 2,750 | 2,763.5 | 2,701 | 2,722.5 | -15.5 | -0.6% | 3,234,000 |
| 2025/07/09 | 2,703 | 2,749.5 | 2,697.5 | 2,738 | +51.5 | +1.9% | 3,469,400 |
| 2025/07/08 | 2,690 | 2,693.5 | 2,662 | 2,686.5 | -13 | -0.5% | 4,105,100 |
| 2025/07/07 | 2,707.5 | 2,740 | 2,692 | 2,699.5 | +3 | +0.1% | 2,306,600 |
1～
50
件表示中 / 3785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 | 335,800円 | +17.1% | +2.7% | 1.37% | 21.08倍 | 1.60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 | 159,500円 | +2.8% | -1.8% | 2.07% | 17.01倍 | 1.41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 | 643,000円 | +1.6% | +4.4% | 1.32% | 14.60倍 | 1.38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 | 163,600円 | +9.9% | +6.3% | 3.48% | 11.50倍 | 1.46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 | 1,633,000円 | +6.9% | -1.9% | 4.19% | 12.03倍 | 2.31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
