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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 1,860 | 1,862 | 1,830 | 1,837.5 | -25.5 | -1.4% | 2,345,700 |
| 2021/02/18 | 1,870 | 1,887 | 1,855 | 1,863 | ±0 | ±0% | 3,457,000 |
| 2021/02/17 | 1,898.5 | 1,900 | 1,858 | 1,863 | -33.5 | -1.8% | 2,170,600 |
| 2021/02/16 | 1,904 | 1,916 | 1,889 | 1,896.5 | +11 | +0.6% | 3,085,200 |
| 2021/02/15 | 1,862 | 1,893 | 1,861.5 | 1,885.5 | +35.5 | +1.9% | 2,826,400 |
| 2021/02/12 | 1,852 | 1,871 | 1,829 | 1,850 | +32 | +1.8% | 4,056,800 |
| 2021/02/10 | 1,794 | 1,819 | 1,776.5 | 1,818 | -4 | -0.2% | 3,012,400 |
| 2021/02/09 | 1,821.5 | 1,832.5 | 1,804.5 | 1,822 | -8 | -0.4% | 3,614,900 |
| 2021/02/08 | 1,778 | 1,834 | 1,770 | 1,830 | +85.5 | +4.9% | 5,417,100 |
| 2021/02/05 | 1,740 | 1,750 | 1,729 | 1,744.5 | +15.5 | +0.9% | 3,586,200 |
| 2021/02/04 | 1,756 | 1,765 | 1,719 | 1,729 | -29.5 | -1.7% | 4,597,300 |
| 2021/02/03 | 1,682 | 1,759 | 1,682 | 1,758.5 | +79.5 | +4.7% | 4,491,100 |
| 2021/02/02 | 1,674 | 1,686.5 | 1,660 | 1,679 | +15.5 | +0.9% | 2,813,000 |
| 2021/02/01 | 1,652 | 1,679.5 | 1,650.5 | 1,663.5 | +11.5 | +0.7% | 2,603,900 |
| 2021/01/29 | 1,665.5 | 1,669 | 1,646.5 | 1,652 | +3.5 | +0.2% | 4,007,500 |
| 2021/01/28 | 1,624.5 | 1,659.5 | 1,613 | 1,648.5 | -22 | -1.3% | 11,351,600 |
| 2021/01/27 | 1,660.5 | 1,672 | 1,657 | 1,670.5 | +21.5 | +1.3% | 2,612,700 |
| 2021/01/26 | 1,640.5 | 1,655 | 1,632.5 | 1,649 | +3.5 | +0.2% | 2,466,800 |
| 2021/01/25 | 1,626 | 1,649 | 1,615 | 1,645.5 | +25.5 | +1.6% | 3,074,900 |
| 2021/01/22 | 1,626.5 | 1,637.5 | 1,616 | 1,620 | -32.5 | -2% | 3,119,100 |
| 2021/01/21 | 1,660.5 | 1,670.5 | 1,646 | 1,652.5 | +7 | +0.4% | 3,068,400 |
| 2021/01/20 | 1,643 | 1,649.5 | 1,630 | 1,645.5 | -5.5 | -0.3% | 2,702,400 |
| 2021/01/19 | 1,640 | 1,665 | 1,638 | 1,651 | +2.5 | +0.2% | 3,976,500 |
| 2021/01/18 | 1,657 | 1,662 | 1,638 | 1,648.5 | -18.5 | -1.1% | 2,113,000 |
| 2021/01/15 | 1,680.5 | 1,682.5 | 1,660.5 | 1,667 | -3.5 | -0.2% | 3,007,400 |
| 2021/01/14 | 1,655.5 | 1,680 | 1,646.5 | 1,670.5 | +13 | +0.8% | 4,076,500 |
| 2021/01/13 | 1,653 | 1,664 | 1,637.5 | 1,657.5 | -12 | -0.7% | 2,996,700 |
| 2021/01/12 | 1,666 | 1,686 | 1,656 | 1,669.5 | -9.5 | -0.6% | 5,383,300 |
| 2021/01/08 | 1,676 | 1,685 | 1,646.5 | 1,679 | +2 | +0.1% | 5,079,100 |
| 2021/01/07 | 1,683 | 1,701 | 1,672.5 | 1,677 | +25.5 | +1.5% | 4,101,200 |
| 2021/01/06 | 1,629.5 | 1,657.5 | 1,623.5 | 1,651.5 | +21.5 | +1.3% | 3,994,600 |
| 2021/01/05 | 1,650 | 1,658.5 | 1,619.5 | 1,630 | -10.5 | -0.6% | 2,904,100 |
| 2021/01/04 | 1,654.5 | 1,657 | 1,615.5 | 1,640.5 | -16.5 | -1% | 2,956,500 |
| 2020/12/30 | 1,671.5 | 1,671.5 | 1,653.5 | 1,657 | -20 | -1.2% | 2,460,900 |
| 2020/12/29 | 1,655 | 1,681.5 | 1,646 | 1,677 | +55 | +3.4% | 3,804,100 |
| 2020/12/28 | 1,624 | 1,628.5 | 1,603.5 | 1,622 | -8 | -0.5% | 2,864,800 |
| 2020/12/25 | 1,642.5 | 1,646 | 1,622 | 1,630 | +3 | +0.2% | 1,441,700 |
| 2020/12/24 | 1,620.5 | 1,639.5 | 1,611.5 | 1,627 | +9.5 | +0.6% | 2,645,000 |
| 2020/12/23 | 1,608.5 | 1,627.5 | 1,597 | 1,617.5 | +10 | +0.6% | 4,010,800 |
| 2020/12/22 | 1,621.5 | 1,626.5 | 1,595.5 | 1,607.5 | -41.5 | -2.5% | 5,159,300 |
| 2020/12/21 | 1,647.5 | 1,659 | 1,634 | 1,649 | +11 | +0.7% | 5,555,900 |
| 2020/12/18 | 1,681 | 1,690.5 | 1,628 | 1,638 | -59.5 | -3.5% | 10,842,700 |
| 2020/12/17 | 1,725.5 | 1,732 | 1,697.5 | 1,697.5 | -39.5 | -2.3% | 3,018,400 |
| 2020/12/16 | 1,741.5 | 1,760.5 | 1,733.5 | 1,737 | -1 | -0.1% | 2,672,200 |
| 2020/12/15 | 1,726.5 | 1,747.5 | 1,725 | 1,738 | -6 | -0.3% | 2,485,000 |
| 2020/12/14 | 1,738.5 | 1,768 | 1,730 | 1,744 | -0.5 | ±0% | 2,313,300 |
| 2020/12/11 | 1,752.5 | 1,759.5 | 1,728.5 | 1,744.5 | -13 | -0.7% | 4,091,200 |
| 2020/12/10 | 1,748.5 | 1,782 | 1,745.5 | 1,757.5 | +4.5 | +0.3% | 2,535,300 |
| 2020/12/09 | 1,752.5 | 1,769.5 | 1,748.5 | 1,753 | +2.5 | +0.1% | 3,043,800 |
| 2020/12/08 | 1,757 | 1,768.5 | 1,740 | 1,750.5 | -27.5 | -1.5% | 2,980,300 |
1051～
1100
件表示中 / 3715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 | 267,100円 | +17.1% | +2.7% | 1.72% | 17.00倍 | 1.29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 | 136,600円 | +2.8% | -1.8% | 2.42% | 14.56倍 | 1.20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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51倍 | 1.18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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08倍 | 1.31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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20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
