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 |
|---|---|---|---|---|---|---|---|
| 2022/05/12 | 1,793 | 1,834.5 | 1,790.5 | 1,817 | +26.5 | +1.5% | 3,566,800 |
| 2022/05/11 | 1,811 | 1,817 | 1,790.5 | 1,790.5 | -33 | -1.8% | 3,269,000 |
| 2022/05/10 | 1,829 | 1,837 | 1,812.5 | 1,823.5 | -22.5 | -1.2% | 3,086,100 |
| 2022/05/09 | 1,855 | 1,858.5 | 1,831.5 | 1,846 | -38.5 | -2% | 3,300,600 |
| 2022/05/06 | 1,873 | 1,889.5 | 1,859 | 1,884.5 | +14 | +0.7% | 4,030,600 |
| 2022/05/02 | 1,862.5 | 1,881 | 1,846 | 1,870.5 | -13 | -0.7% | 2,868,200 |
| 2022/04/28 | 1,846 | 1,890.5 | 1,838 | 1,883.5 | +54.5 | +3% | 4,790,400 |
| 2022/04/27 | 1,823 | 1,847.5 | 1,816 | 1,829 | -28.5 | -1.5% | 8,697,300 |
| 2022/04/26 | 1,855.5 | 1,875 | 1,850.5 | 1,857.5 | +27.5 | +1.5% | 4,884,900 |
| 2022/04/25 | 1,818.5 | 1,839 | 1,811 | 1,830 | -11 | -0.6% | 2,875,000 |
| 2022/04/22 | 1,857.5 | 1,865.5 | 1,825 | 1,841 | -35.5 | -1.9% | 3,715,700 |
| 2022/04/21 | 1,839 | 1,887 | 1,839 | 1,876.5 | +37 | +2% | 4,253,600 |
| 2022/04/20 | 1,852 | 1,859.5 | 1,827 | 1,839.5 | -6 | -0.3% | 3,229,500 |
| 2022/04/19 | 1,838 | 1,848 | 1,828.5 | 1,845.5 | +13 | +0.7% | 2,272,000 |
| 2022/04/18 | 1,829.5 | 1,838 | 1,813 | 1,832.5 | -6 | -0.3% | 1,941,100 |
| 2022/04/15 | 1,838 | 1,847.5 | 1,829 | 1,838.5 | -9 | -0.5% | 2,273,700 |
| 2022/04/14 | 1,852.5 | 1,862 | 1,841.5 | 1,847.5 | +7.5 | +0.4% | 3,239,400 |
| 2022/04/13 | 1,830.5 | 1,841 | 1,806 | 1,840 | +8 | +0.4% | 4,346,900 |
| 2022/04/12 | 1,844 | 1,855.5 | 1,824 | 1,832 | +2.5 | +0.1% | 3,682,900 |
| 2022/04/11 | 1,796.5 | 1,831 | 1,791.5 | 1,829.5 | +26.5 | +1.5% | 4,030,400 |
| 2022/04/08 | 1,805.5 | 1,807.5 | 1,787.5 | 1,803 | +3.5 | +0.2% | 3,945,500 |
| 2022/04/07 | 1,813.5 | 1,813.5 | 1,786 | 1,799.5 | -47.5 | -2.6% | 3,990,300 |
| 2022/04/06 | 1,831 | 1,848.5 | 1,824 | 1,847 | +3.5 | +0.2% | 4,357,000 |
| 2022/04/05 | 1,865 | 1,868.5 | 1,832.5 | 1,843.5 | -2 | -0.1% | 3,009,600 |
| 2022/04/04 | 1,844 | 1,850 | 1,826.5 | 1,845.5 | +13.5 | +0.7% | 2,800,000 |
| 2022/04/01 | 1,818 | 1,840.5 | 1,803.5 | 1,832 | +13 | +0.7% | 3,012,400 |
| 2022/03/31 | 1,827.5 | 1,842 | 1,814 | 1,819 | -25 | -1.4% | 5,012,600 |
| 2022/03/30 | 1,879 | 1,890 | 1,815 | 1,844 | -34 | -1.8% | 4,385,700 |
| 2022/03/29 | 1,900.5 | 1,906 | 1,860 | 1,878 | -14 | -0.7% | 4,782,700 |
| 2022/03/28 | 1,860.5 | 1,893.5 | 1,859.5 | 1,892 | +43 | +2.3% | 4,019,300 |
| 2022/03/25 | 1,851.5 | 1,855.5 | 1,829.5 | 1,849 | +15 | +0.8% | 3,745,100 |
| 2022/03/24 | 1,832 | 1,840 | 1,814 | 1,834 | -8.5 | -0.5% | 3,893,400 |
| 2022/03/23 | 1,840 | 1,849 | 1,820 | 1,842.5 | +31.5 | +1.7% | 4,069,900 |
| 2022/03/22 | 1,778 | 1,811 | 1,775.5 | 1,811 | +37.5 | +2.1% | 5,703,900 |
| 2022/03/18 | 1,740 | 1,776.5 | 1,737 | 1,773.5 | +42.5 | +2.5% | 5,382,700 |
| 2022/03/17 | 1,721 | 1,735.5 | 1,690.5 | 1,731 | +43.5 | +2.6% | 4,061,600 |
| 2022/03/16 | 1,672 | 1,705.5 | 1,672 | 1,687.5 | +17 | +1% | 4,897,500 |
| 2022/03/15 | 1,657.5 | 1,678.5 | 1,654.5 | 1,670.5 | +15.5 | +0.9% | 4,044,900 |
| 2022/03/14 | 1,648 | 1,677.5 | 1,646.5 | 1,655 | +33 | +2% | 4,704,200 |
| 2022/03/11 | 1,642.5 | 1,649.5 | 1,605.5 | 1,622 | -40 | -2.4% | 4,887,200 |
| 2022/03/10 | 1,639.5 | 1,669 | 1,632 | 1,662 | +54.5 | +3.4% | 4,426,800 |
| 2022/03/09 | 1,618.5 | 1,627.5 | 1,595.5 | 1,607.5 | -30.5 | -1.9% | 4,486,200 |
| 2022/03/08 | 1,644 | 1,672.5 | 1,632.5 | 1,638 | -18 | -1.1% | 3,816,900 |
| 2022/03/07 | 1,668 | 1,690 | 1,645 | 1,656 | -40.5 | -2.4% | 4,540,700 |
| 2022/03/04 | 1,727.5 | 1,735 | 1,686 | 1,696.5 | -25 | -1.5% | 3,991,500 |
| 2022/03/03 | 1,715.5 | 1,736.5 | 1,710 | 1,721.5 | +10 | +0.6% | 2,474,500 |
| 2022/03/02 | 1,738 | 1,743.5 | 1,701.5 | 1,711.5 | -46 | -2.6% | 3,672,400 |
| 2022/03/01 | 1,773 | 1,780 | 1,753.5 | 1,757.5 | +0.5 | ±0% | 3,361,600 |
| 2022/02/28 | 1,753 | 1,772 | 1,742.5 | 1,757 | +12 | +0.7% | 3,383,100 |
| 2022/02/25 | 1,748 | 1,767 | 1,744 | 1,745 | +6.5 | +0.4% | 4,374,900 |
751～
800
件表示中 / 3712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 | 272,000円 | +17.1% | +2.7% | 1.69% | 17.38倍 | 1.32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 | 137,700円 | +2.8% | -1.8% | 2.40% | 14.68倍 | 1.21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 | 554,800円 | +1.6% | +4.4% | 1.53% | 12.63倍 | 1.19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 | 145,000円 | +9.9% | +6.3% | 3.93% | 10.19倍 | 1.32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 | 1,572,000円 | +6.9% | -1.9% | 4.36% | 11.57倍 | 2.22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
