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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,120 | 2,131 | 2,110 | 2,119.5 | +8 | +0.4% | 3,306,000 |
| 2024/11/28 | 2,114.5 | 2,128.5 | 2,094.5 | 2,111.5 | +3.5 | +0.2% | 2,621,600 |
| 2024/11/27 | 2,112 | 2,120 | 2,094 | 2,108 | -18 | -0.8% | 2,495,000 |
| 2024/11/26 | 2,128 | 2,144 | 2,107.5 | 2,126 | -29 | -1.3% | 3,419,900 |
| 2024/11/25 | 2,132 | 2,155.5 | 2,118 | 2,155 | +46.5 | +2.2% | 9,183,100 |
| 2024/11/22 | 2,104 | 2,114.5 | 2,082.5 | 2,108.5 | +18 | +0.9% | 3,352,100 |
| 2024/11/21 | 2,102.5 | 2,121.5 | 2,083.5 | 2,090.5 | -14.5 | -0.7% | 4,104,700 |
| 2024/11/20 | 2,144 | 2,144.5 | 2,098 | 2,105 | +6 | +0.3% | 2,948,700 |
| 2024/11/19 | 2,088.5 | 2,113 | 2,082 | 2,099 | +5 | +0.2% | 2,911,800 |
| 2024/11/18 | 2,087 | 2,115.5 | 2,073 | 2,094 | -1.5 | -0.1% | 3,185,700 |
| 2024/11/15 | 2,100 | 2,129 | 2,094 | 2,095.5 | -4.5 | -0.2% | 3,127,200 |
| 2024/11/14 | 2,135.5 | 2,151 | 2,100 | 2,100 | -39 | -1.8% | 3,629,500 |
| 2024/11/13 | 2,155 | 2,173 | 2,122.5 | 2,139 | -27.5 | -1.3% | 4,180,200 |
| 2024/11/12 | 2,206 | 2,209 | 2,157.5 | 2,166.5 | -26.5 | -1.2% | 3,580,600 |
| 2024/11/11 | 2,229 | 2,229 | 2,182 | 2,193 | -4 | -0.2% | 3,310,000 |
| 2024/11/08 | 2,330 | 2,333 | 2,192.5 | 2,197 | -82.5 | -3.6% | 7,619,500 |
| 2024/11/07 | 2,291 | 2,306.5 | 2,254 | 2,279.5 | -23 | -1% | 5,443,100 |
| 2024/11/06 | 2,285.5 | 2,330 | 2,281 | 2,302.5 | +47.5 | +2.1% | 5,004,800 |
| 2024/11/05 | 2,285 | 2,289.5 | 2,255 | 2,255 | -11.5 | -0.5% | 3,161,100 |
| 2024/11/01 | 2,272.5 | 2,297.5 | 2,261 | 2,266.5 | -22 | -1% | 2,708,700 |
| 2024/10/31 | 2,303 | 2,310 | 2,278.5 | 2,288.5 | -17 | -0.7% | 4,294,600 |
| 2024/10/30 | 2,300 | 2,324 | 2,284.5 | 2,305.5 | +23.5 | +1% | 16,154,200 |
| 2024/10/29 | 2,274 | 2,293 | 2,267 | 2,282 | -4 | -0.2% | 3,133,400 |
| 2024/10/28 | 2,263.5 | 2,302 | 2,260.5 | 2,286 | +14.5 | +0.6% | 3,493,000 |
| 2024/10/25 | 2,278.5 | 2,291.5 | 2,263 | 2,271.5 | -21.5 | -0.9% | 2,974,200 |
| 2024/10/24 | 2,269.5 | 2,303 | 2,261 | 2,293 | -4.5 | -0.2% | 3,391,100 |
| 2024/10/23 | 2,287.5 | 2,328 | 2,285.5 | 2,297.5 | +23.5 | +1% | 3,564,300 |
| 2024/10/22 | 2,320 | 2,327 | 2,270.5 | 2,274 | -61 | -2.6% | 3,537,800 |
| 2024/10/21 | 2,340 | 2,360 | 2,323 | 2,335 | -0.5 | ±0% | 2,754,100 |
| 2024/10/18 | 2,362 | 2,402.5 | 2,328 | 2,335.5 | -35 | -1.5% | 4,218,900 |
| 2024/10/17 | 2,377 | 2,410.5 | 2,365 | 2,370.5 | +12.5 | +0.5% | 2,975,400 |
| 2024/10/16 | 2,309 | 2,370.5 | 2,303 | 2,358 | +16.5 | +0.7% | 3,343,700 |
| 2024/10/15 | 2,389 | 2,390.5 | 2,331.5 | 2,341.5 | -18 | -0.8% | 4,416,200 |
| 2024/10/11 | 2,419 | 2,442 | 2,359 | 2,359.5 | -69 | -2.8% | 4,539,600 |
| 2024/10/10 | 2,384.5 | 2,443 | 2,377.5 | 2,428.5 | +56.5 | +2.4% | 5,745,100 |
| 2024/10/09 | 2,365 | 2,394 | 2,358.5 | 2,372 | +23.5 | +1% | 6,009,600 |
| 2024/10/08 | 2,330 | 2,363 | 2,325 | 2,348.5 | +6 | +0.3% | 4,918,700 |
| 2024/10/07 | 2,388 | 2,393 | 2,335 | 2,342.5 | -23 | -1% | 4,877,300 |
| 2024/10/04 | 2,353 | 2,381.5 | 2,345.5 | 2,365.5 | +12 | +0.5% | 4,763,600 |
| 2024/10/03 | 2,443.5 | 2,447 | 2,350 | 2,353.5 | +3 | +0.1% | 4,628,600 |
| 2024/10/02 | 2,325.5 | 2,350.5 | 2,319.5 | 2,350.5 | +23 | +1% | 4,461,900 |
| 2024/10/01 | 2,290 | 2,332.5 | 2,281.5 | 2,327.5 | +69 | +3.1% | 4,039,900 |
| 2024/09/30 | 2,277.5 | 2,325 | 2,245 | 2,258.5 | -219 | -8.8% | 10,073,300 |
| 2024/09/27 | 2,394 | 2,485.5 | 2,346 | 2,477.5 | +106 | +4.5% | 7,886,900 |
| 2024/09/26 | 2,369.5 | 2,371.5 | 2,337.5 | 2,371.5 | +43.5 | +1.9% | 4,288,200 |
| 2024/09/25 | 2,317.5 | 2,337 | 2,308.5 | 2,328 | +17.5 | +0.8% | 3,190,700 |
| 2024/09/24 | 2,344.5 | 2,366 | 2,310 | 2,310.5 | +16 | +0.7% | 4,626,700 |
| 2024/09/20 | 2,329 | 2,332.5 | 2,280.5 | 2,294.5 | +11 | +0.5% | 9,784,200 |
| 2024/09/19 | 2,273 | 2,304 | 2,262.5 | 2,283.5 | +23.5 | +1% | 4,589,700 |
| 2024/09/18 | 2,241 | 2,278.5 | 2,233 | 2,260 | +10 | +0.4% | 6,232,600 |
101～
150
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
