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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,772 | 1,776 | 1,694 | 1,715 | -5.5 | -0.3% | 4,345,300 |
| 2020/05/01 | 1,762.5 | 1,775.5 | 1,710 | 1,720.5 | -42 | -2.4% | 3,750,400 |
| 2020/04/30 | 1,761.5 | 1,767.5 | 1,737 | 1,762.5 | +41 | +2.4% | 4,471,000 |
| 2020/04/28 | 1,716 | 1,735 | 1,690 | 1,721.5 | +9 | +0.5% | 5,015,500 |
| 2020/04/27 | 1,694 | 1,715 | 1,678 | 1,712.5 | +25 | +1.5% | 4,145,500 |
| 2020/04/24 | 1,702.5 | 1,712 | 1,681.5 | 1,687.5 | -24.5 | -1.4% | 4,673,900 |
| 2020/04/23 | 1,706 | 1,720 | 1,688.5 | 1,712 | +10.5 | +0.6% | 3,646,300 |
| 2020/04/22 | 1,704 | 1,721 | 1,687 | 1,701.5 | -22 | -1.3% | 2,847,500 |
| 2020/04/21 | 1,719 | 1,736.5 | 1,703.5 | 1,723.5 | -19 | -1.1% | 3,689,500 |
| 2020/04/20 | 1,713 | 1,742.5 | 1,707 | 1,742.5 | +5 | +0.3% | 2,819,700 |
| 2020/04/17 | 1,716.5 | 1,747 | 1,701.5 | 1,737.5 | +33.5 | +2% | 4,427,300 |
| 2020/04/16 | 1,721 | 1,727 | 1,681 | 1,704 | -48 | -2.7% | 4,359,000 |
| 2020/04/15 | 1,697 | 1,757.5 | 1,693 | 1,752 | +3 | +0.2% | 4,823,500 |
| 2020/04/14 | 1,701 | 1,757.5 | 1,695 | 1,749 | +48 | +2.8% | 4,618,400 |
| 2020/04/13 | 1,707.5 | 1,758.5 | 1,698.5 | 1,701 | -12 | -0.7% | 4,014,200 |
| 2020/04/10 | 1,681 | 1,723.5 | 1,645.5 | 1,713 | +23.5 | +1.4% | 5,914,700 |
| 2020/04/09 | 1,713.5 | 1,713.5 | 1,643 | 1,689.5 | -34.5 | -2% | 7,791,800 |
| 2020/04/08 | 1,710 | 1,730.5 | 1,635.5 | 1,724 | +34 | +2% | 7,995,800 |
| 2020/04/07 | 1,692 | 1,741 | 1,626 | 1,690 | +30.5 | +1.8% | 7,216,400 |
| 2020/04/06 | 1,571.5 | 1,677 | 1,563.5 | 1,659.5 | +88.5 | +5.6% | 6,677,500 |
| 2020/04/03 | 1,573 | 1,607.5 | 1,551.5 | 1,571 | +29 | +1.9% | 7,093,200 |
| 2020/04/02 | 1,540.5 | 1,572.5 | 1,515.5 | 1,542 | -20.5 | -1.3% | 6,169,000 |
| 2020/04/01 | 1,572 | 1,600 | 1,539.5 | 1,562.5 | -32.5 | -2% | 7,370,400 |
| 2020/03/31 | 1,635.5 | 1,650 | 1,580.5 | 1,595 | -33.5 | -2.1% | 10,288,500 |
| 2020/03/30 | 1,618 | 1,633.5 | 1,573 | 1,628.5 | -32.5 | -2% | 6,336,500 |
| 2020/03/27 | 1,677 | 1,727.5 | 1,624.5 | 1,661 | +46.5 | +2.9% | 8,860,600 |
| 2020/03/26 | 1,633 | 1,687.5 | 1,540 | 1,614.5 | -80.5 | -4.7% | 9,336,100 |
| 2020/03/25 | 1,616.5 | 1,699 | 1,570 | 1,695 | +191.5 | +12.7% | 9,820,300 |
| 2020/03/24 | 1,419 | 1,529.5 | 1,376.5 | 1,503.5 | +144.5 | +10.6% | 11,832,800 |
| 2020/03/23 | 1,344 | 1,424 | 1,327 | 1,359 | +19 | +1.4% | 12,346,600 |
| 2020/03/19 | 1,448 | 1,485.5 | 1,291 | 1,340 | -79.5 | -5.6% | 13,306,200 |
| 2020/03/18 | 1,497.5 | 1,520 | 1,412 | 1,419.5 | -78 | -5.2% | 8,390,400 |
| 2020/03/17 | 1,450 | 1,551 | 1,431 | 1,497.5 | +47 | +3.2% | 11,419,000 |
| 2020/03/16 | 1,489.5 | 1,544 | 1,407 | 1,450.5 | -25.5 | -1.7% | 9,930,500 |
| 2020/03/13 | 1,406 | 1,535 | 1,372.5 | 1,476 | -150 | -9.2% | 16,437,000 |
| 2020/03/12 | 1,662 | 1,672.5 | 1,576.5 | 1,626 | -94.5 | -5.5% | 9,331,800 |
| 2020/03/11 | 1,765 | 1,774 | 1,717.5 | 1,720.5 | -57.5 | -3.2% | 6,437,900 |
| 2020/03/10 | 1,701.5 | 1,789.5 | 1,651.5 | 1,778 | +73 | +4.3% | 11,211,300 |
| 2020/03/09 | 1,764 | 1,776 | 1,689 | 1,705 | -123 | -6.7% | 6,334,900 |
| 2020/03/06 | 1,867.5 | 1,874 | 1,821.5 | 1,828 | -58 | -3.1% | 5,198,200 |
| 2020/03/05 | 1,898 | 1,901 | 1,867 | 1,886 | -4 | -0.2% | 5,564,900 |
| 2020/03/04 | 1,843.5 | 1,911.5 | 1,833 | 1,890 | +36.5 | +2% | 4,999,600 |
| 2020/03/03 | 1,904.5 | 1,914.5 | 1,853.5 | 1,853.5 | -24.5 | -1.3% | 5,077,700 |
| 2020/03/02 | 1,834.5 | 1,922 | 1,833.5 | 1,878 | +34 | +1.8% | 7,866,200 |
| 2020/02/28 | 1,899 | 1,899.5 | 1,821 | 1,844 | -107.5 | -5.5% | 10,804,900 |
| 2020/02/27 | 2,018 | 2,021.5 | 1,938 | 1,951.5 | -78.5 | -3.9% | 6,825,800 |
| 2020/02/26 | 2,056.5 | 2,056.5 | 1,995 | 2,030 | -58 | -2.8% | 7,631,400 |
| 2020/02/25 | 2,105 | 2,107 | 2,053.5 | 2,088 | -82 | -3.8% | 6,690,600 |
| 2020/02/21 | 2,140 | 2,177.5 | 2,136 | 2,170 | +30 | +1.4% | 4,345,700 |
| 2020/02/20 | 2,109.5 | 2,152 | 2,109.5 | 2,140 | +43.5 | +2.1% | 5,064,100 |
1301～
1350
件表示中 / 3770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 | 313,900円 | +17.1% | +2.7% | 1.47% | 19.80倍 | 1.51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 | 158,800円 | +2.8% | -1.8% | 2.08% | 16.93倍 | 1.40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 | 614,300円 | +1.6% | +4.4% | 1.38% | 13.95倍 | 1.32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 | 157,800円 | +9.9% | +6.3% | 3.61% | 11.09倍 | 1.41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 | 1,587,500円 | +6.9% | -1.9% | 4.31% | 11.70倍 | 2.25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
