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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 1,578.5 | 1,588 | 1,561.5 | 1,563 | -26.5 | -1.7% | 4,282,700 |
| 2021/12/17 | 1,586.5 | 1,593.5 | 1,578 | 1,589.5 | -2 | -0.1% | 7,824,200 |
| 2021/12/16 | 1,582 | 1,592.5 | 1,576 | 1,591.5 | +20 | +1.3% | 3,955,400 |
| 2021/12/15 | 1,567.5 | 1,575.5 | 1,563.5 | 1,571.5 | +10.5 | +0.7% | 3,137,600 |
| 2021/12/14 | 1,563 | 1,577.5 | 1,554 | 1,561 | -0.5 | ±0% | 4,292,800 |
| 2021/12/13 | 1,584.5 | 1,585 | 1,558.5 | 1,561.5 | -7.5 | -0.5% | 3,905,600 |
| 2021/12/10 | 1,570.5 | 1,592.5 | 1,569 | 1,569 | -11 | -0.7% | 3,819,900 |
| 2021/12/09 | 1,581.5 | 1,601 | 1,580 | 1,580 | -2 | -0.1% | 4,008,800 |
| 2021/12/08 | 1,577.5 | 1,598 | 1,546 | 1,582 | -35.5 | -2.2% | 8,689,200 |
| 2021/12/07 | 1,606 | 1,624.5 | 1,597.5 | 1,617.5 | +19.5 | +1.2% | 5,653,200 |
| 2021/12/06 | 1,605 | 1,626 | 1,591 | 1,598 | -6.5 | -0.4% | 3,309,300 |
| 2021/12/03 | 1,586 | 1,609 | 1,578.5 | 1,604.5 | +24.5 | +1.6% | 4,286,400 |
| 2021/12/02 | 1,579 | 1,602.5 | 1,565.5 | 1,580 | -14.5 | -0.9% | 4,586,200 |
| 2021/12/01 | 1,571.5 | 1,613 | 1,571 | 1,594.5 | +29.5 | +1.9% | 5,250,100 |
| 2021/11/30 | 1,605 | 1,622.5 | 1,564 | 1,565 | -28.5 | -1.8% | 7,909,300 |
| 2021/11/29 | 1,596.5 | 1,615.5 | 1,585.5 | 1,593.5 | -26 | -1.6% | 5,226,600 |
| 2021/11/26 | 1,639 | 1,644 | 1,612 | 1,619.5 | -23.5 | -1.4% | 3,887,300 |
| 2021/11/25 | 1,663.5 | 1,669 | 1,641 | 1,643 | -5 | -0.3% | 2,339,500 |
| 2021/11/24 | 1,657.5 | 1,690.5 | 1,644.5 | 1,648 | -9.5 | -0.6% | 3,281,100 |
| 2021/11/22 | 1,640 | 1,660 | 1,634.5 | 1,657.5 | +3 | +0.2% | 2,537,400 |
| 2021/11/19 | 1,651 | 1,659 | 1,647.5 | 1,654.5 | -4.5 | -0.3% | 3,505,500 |
| 2021/11/18 | 1,669.5 | 1,672.5 | 1,652 | 1,659 | -11.5 | -0.7% | 2,506,800 |
| 2021/11/17 | 1,670 | 1,679.5 | 1,666 | 1,670.5 | -4.5 | -0.3% | 3,409,500 |
| 2021/11/16 | 1,698 | 1,708 | 1,674 | 1,675 | -21 | -1.2% | 2,929,200 |
| 2021/11/15 | 1,721 | 1,722.5 | 1,695 | 1,696 | -30.5 | -1.8% | 3,015,200 |
| 2021/11/12 | 1,688 | 1,740 | 1,679.5 | 1,726.5 | +59.5 | +3.6% | 5,190,400 |
| 2021/11/11 | 1,690 | 1,698 | 1,654 | 1,667 | -23 | -1.4% | 4,658,600 |
| 2021/11/10 | 1,707.5 | 1,714.5 | 1,690 | 1,690 | -15 | -0.9% | 2,858,900 |
| 2021/11/09 | 1,725 | 1,731 | 1,705 | 1,705 | -22.5 | -1.3% | 2,733,400 |
| 2021/11/08 | 1,734.5 | 1,747 | 1,727 | 1,727.5 | +1 | +0.1% | 2,099,000 |
| 2021/11/05 | 1,735 | 1,740.5 | 1,717.5 | 1,726.5 | -8.5 | -0.5% | 2,290,600 |
| 2021/11/04 | 1,744 | 1,747.5 | 1,727 | 1,735 | +3 | +0.2% | 2,667,000 |
| 2021/11/02 | 1,742.5 | 1,753 | 1,723.5 | 1,732 | -21 | -1.2% | 3,242,800 |
| 2021/11/01 | 1,742.5 | 1,757 | 1,736 | 1,753 | +25 | +1.4% | 2,887,900 |
| 2021/10/29 | 1,727.5 | 1,747 | 1,715.5 | 1,728 | -15 | -0.9% | 3,501,900 |
| 2021/10/28 | 1,735 | 1,755 | 1,729 | 1,743 | +2.5 | +0.1% | 2,844,100 |
| 2021/10/27 | 1,746.5 | 1,757 | 1,732.5 | 1,740.5 | -6 | -0.3% | 1,858,600 |
| 2021/10/26 | 1,760.5 | 1,769.5 | 1,742 | 1,746.5 | +1 | +0.1% | 2,025,300 |
| 2021/10/25 | 1,754 | 1,765.5 | 1,740.5 | 1,745.5 | -9 | -0.5% | 1,867,200 |
| 2021/10/22 | 1,748 | 1,768 | 1,735.5 | 1,754.5 | -6.5 | -0.4% | 2,259,700 |
| 2021/10/21 | 1,779.5 | 1,784 | 1,751 | 1,761 | -10.5 | -0.6% | 2,216,000 |
| 2021/10/20 | 1,761.5 | 1,783 | 1,753.5 | 1,771.5 | +14.5 | +0.8% | 2,838,600 |
| 2021/10/19 | 1,777 | 1,787.5 | 1,749 | 1,757 | -8.5 | -0.5% | 1,847,400 |
| 2021/10/18 | 1,770.5 | 1,775 | 1,748 | 1,765.5 | -4.5 | -0.3% | 2,309,500 |
| 2021/10/15 | 1,756.5 | 1,774 | 1,748 | 1,770 | +25.5 | +1.5% | 2,635,300 |
| 2021/10/14 | 1,743.5 | 1,748.5 | 1,731 | 1,744.5 | +4.5 | +0.3% | 2,017,500 |
| 2021/10/13 | 1,718.5 | 1,743 | 1,718 | 1,740 | +33.5 | +2% | 3,595,600 |
| 2021/10/12 | 1,726 | 1,737.5 | 1,702 | 1,706.5 | -19.5 | -1.1% | 3,107,700 |
| 2021/10/11 | 1,707.5 | 1,728 | 1,698 | 1,726 | +11 | +0.6% | 3,337,800 |
| 2021/10/08 | 1,729.5 | 1,744 | 1,710.5 | 1,715 | +5 | +0.3% | 4,401,900 |
901～
950
件表示中 / 3769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 | 317,200円 | +17.1% | +2.7% | 1.45% | 20.01倍 | 1.52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 | 161,100円 | +2.8% | -1.8% | 2.05% | 17.17倍 | 1.42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 | 630,500円 | +1.6% | +4.4% | 1.35% | 14.31倍 | 1.35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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16倍 | 1.42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 | 1,614,000円 | +6.9% | -1.9% | 4.24% | 11.89倍 | 2.28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
