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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,214 | 2,239 | 2,210.5 | 2,238 | +24 | +1.1% | 2,576,900 |
| 2025/02/14 | 2,232.5 | 2,249.5 | 2,208 | 2,214 | +3.5 | +0.2% | 3,326,900 |
| 2025/02/13 | 2,237.5 | 2,251 | 2,207 | 2,210.5 | -3.5 | -0.2% | 3,947,400 |
| 2025/02/12 | 2,215.5 | 2,222 | 2,187.5 | 2,214 | +1 | ±0% | 4,572,500 |
| 2025/02/10 | 2,240 | 2,263 | 2,208.5 | 2,213 | -3 | -0.1% | 5,833,800 |
| 2025/02/07 | 2,227 | 2,239 | 2,209.5 | 2,216 | -35 | -1.6% | 3,840,800 |
| 2025/02/06 | 2,241 | 2,264.5 | 2,234 | 2,251 | +22.5 | +1% | 3,296,200 |
| 2025/02/05 | 2,251 | 2,260 | 2,216.5 | 2,228.5 | -8.5 | -0.4% | 3,695,400 |
| 2025/02/04 | 2,277 | 2,277.5 | 2,229 | 2,237 | -9.5 | -0.4% | 1,940,500 |
| 2025/02/03 | 2,230 | 2,249 | 2,208.5 | 2,246.5 | -21.5 | -0.9% | 3,982,600 |
| 2025/01/31 | 2,262 | 2,277.5 | 2,238 | 2,268 | -1.5 | -0.1% | 3,628,600 |
| 2025/01/30 | 2,285.5 | 2,294.5 | 2,261.5 | 2,269.5 | -33.5 | -1.5% | 4,182,700 |
| 2025/01/29 | 2,298.5 | 2,308 | 2,285.5 | 2,303 | +13 | +0.6% | 2,916,400 |
| 2025/01/28 | 2,241 | 2,302 | 2,233.5 | 2,290 | +49 | +2.2% | 4,830,500 |
| 2025/01/27 | 2,226 | 2,243 | 2,192 | 2,241 | +63.5 | +2.9% | 3,208,300 |
| 2025/01/24 | 2,196.5 | 2,242 | 2,171 | 2,177.5 | ±0 | ±0% | 5,848,900 |
| 2025/01/23 | 2,161.5 | 2,177.5 | 2,138 | 2,177.5 | +15 | +0.7% | 4,008,500 |
| 2025/01/22 | 2,175 | 2,184 | 2,150 | 2,162.5 | +9.5 | +0.4% | 3,790,500 |
| 2025/01/21 | 2,153.5 | 2,157.5 | 2,137 | 2,153 | +6.5 | +0.3% | 2,098,200 |
| 2025/01/20 | 2,158 | 2,160 | 2,137 | 2,146.5 | +14.5 | +0.7% | 3,222,000 |
| 2025/01/17 | 2,125.5 | 2,136.5 | 2,097 | 2,132 | +1 | ±0% | 4,151,100 |
| 2025/01/16 | 2,138.5 | 2,148.5 | 2,117.5 | 2,131 | +7.5 | +0.4% | 2,845,100 |
| 2025/01/15 | 2,149 | 2,156.5 | 2,105 | 2,123.5 | +12.5 | +0.6% | 3,284,400 |
| 2025/01/14 | 2,120 | 2,141.5 | 2,099 | 2,111 | -14 | -0.7% | 3,226,000 |
| 2025/01/10 | 2,133.5 | 2,141 | 2,110.5 | 2,125 | -8 | -0.4% | 2,794,100 |
| 2025/01/09 | 2,117.5 | 2,142 | 2,108.5 | 2,133 | +9.5 | +0.4% | 2,821,100 |
| 2025/01/08 | 2,150 | 2,155.5 | 2,116 | 2,123.5 | -47 | -2.2% | 3,786,700 |
| 2025/01/07 | 2,183 | 2,185 | 2,148.5 | 2,170.5 | -9.5 | -0.4% | 2,928,100 |
| 2025/01/06 | 2,200 | 2,224 | 2,161.5 | 2,180 | -20.5 | -0.9% | 3,126,600 |
| 2024/12/30 | 2,244 | 2,244 | 2,189.5 | 2,200.5 | -12 | -0.5% | 3,540,300 |
| 2024/12/27 | 2,197.5 | 2,218 | 2,176 | 2,212.5 | +37 | +1.7% | 5,073,700 |
| 2024/12/26 | 2,142.5 | 2,179 | 2,142 | 2,175.5 | +9 | +0.4% | 2,415,700 |
| 2024/12/25 | 2,162 | 2,169.5 | 2,132.5 | 2,166.5 | +4.5 | +0.2% | 2,064,500 |
| 2024/12/24 | 2,141.5 | 2,169.5 | 2,141 | 2,162 | +5 | +0.2% | 1,775,500 |
| 2024/12/23 | 2,165 | 2,171.5 | 2,137.5 | 2,157 | +11.5 | +0.5% | 2,600,700 |
| 2024/12/20 | 2,161 | 2,182 | 2,145.5 | 2,145.5 | +84.5 | +4.1% | 14,077,600 |
| 2024/12/19 | 2,073 | 2,086.5 | 2,054 | 2,061 | -59 | -2.8% | 4,491,300 |
| 2024/12/18 | 2,129 | 2,141.5 | 2,113 | 2,120 | -15.5 | -0.7% | 3,080,100 |
| 2024/12/17 | 2,149 | 2,172.5 | 2,134 | 2,135.5 | +1 | ±0% | 3,510,900 |
| 2024/12/16 | 2,148.5 | 2,156 | 2,124.5 | 2,134.5 | -5 | -0.2% | 2,582,800 |
| 2024/12/13 | 2,132.5 | 2,153 | 2,126 | 2,139.5 | -8.5 | -0.4% | 4,312,800 |
| 2024/12/12 | 2,128 | 2,165.5 | 2,126 | 2,148 | +29 | +1.4% | 4,148,300 |
| 2024/12/11 | 2,137.5 | 2,143.5 | 2,103 | 2,119 | -5 | -0.2% | 3,272,900 |
| 2024/12/10 | 2,173 | 2,173 | 2,123 | 2,124 | -4.5 | -0.2% | 3,759,200 |
| 2024/12/09 | 2,160 | 2,160 | 2,122.5 | 2,128.5 | -12.5 | -0.6% | 2,942,000 |
| 2024/12/06 | 2,125 | 2,150.5 | 2,123.5 | 2,141 | +6 | +0.3% | 2,741,000 |
| 2024/12/05 | 2,164 | 2,181 | 2,132 | 2,135 | -16.5 | -0.8% | 3,518,100 |
| 2024/12/04 | 2,149 | 2,163 | 2,134 | 2,151.5 | +2 | +0.1% | 2,218,500 |
| 2024/12/03 | 2,125 | 2,161.5 | 2,116 | 2,149.5 | +36 | +1.7% | 3,975,100 |
| 2024/12/02 | 2,100 | 2,138.5 | 2,085.5 | 2,113.5 | -6 | -0.3% | 5,234,400 |
51～
100
件表示中 / 3691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 | 254,000円 | +4.3% | +5.3% | 1.69% | 18.09倍 | 1.27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 | 145,500円 | +9.1% | +3.2% | 2.06% | 16.60倍 | 1.28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 | 541,700円 | +4.4% | +5.5% | 1.29% | 13.35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 | 149,700円 | +9.9% | +6.3% | 3.81% | 10.53倍 | 1.36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 | 1,578,500円 | +5.7% | +13.1% | 3.99% | 12.45倍 | 2.33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
