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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 2,076 | 2,085.5 | 2,033 | 2,045 | -33 | -1.6% | 5,544,700 |
| 2019/09/17 | 2,097 | 2,115.5 | 2,066 | 2,078 | -8 | -0.4% | 4,855,000 |
| 2019/09/13 | 2,046 | 2,089.5 | 2,037.5 | 2,086 | +55.5 | +2.7% | 7,314,000 |
| 2019/09/12 | 2,000.5 | 2,038.5 | 1,994 | 2,030.5 | +30 | +1.5% | 4,814,300 |
| 2019/09/11 | 2,020.5 | 2,021 | 1,978.5 | 2,000.5 | -33 | -1.6% | 4,916,500 |
| 2019/09/10 | 2,064 | 2,068.5 | 2,030 | 2,033.5 | -35.5 | -1.7% | 3,218,600 |
| 2019/09/09 | 2,032 | 2,069 | 2,029 | 2,069 | +39.5 | +1.9% | 2,953,200 |
| 2019/09/06 | 2,054 | 2,058 | 2,022.5 | 2,029.5 | -26 | -1.3% | 3,328,600 |
| 2019/09/05 | 2,046 | 2,072.5 | 2,040 | 2,055.5 | +27.5 | +1.4% | 3,038,700 |
| 2019/09/04 | 2,020.5 | 2,033 | 2,003.5 | 2,028 | +7.5 | +0.4% | 1,881,400 |
| 2019/09/03 | 2,012 | 2,027.5 | 2,009 | 2,020.5 | -1.5 | -0.1% | 2,274,100 |
| 2019/09/02 | 2,028.5 | 2,041 | 2,017.5 | 2,022 | -12 | -0.6% | 1,982,700 |
| 2019/08/30 | 2,049 | 2,055.5 | 2,032.5 | 2,034 | -11.5 | -0.6% | 4,548,600 |
| 2019/08/29 | 2,044.5 | 2,054.5 | 2,038.5 | 2,045.5 | -2.5 | -0.1% | 3,069,300 |
| 2019/08/28 | 2,016.5 | 2,053 | 2,016 | 2,048 | +51.5 | +2.6% | 4,416,200 |
| 2019/08/27 | 2,009.5 | 2,030 | 1,996.5 | 1,996.5 | -13 | -0.6% | 3,177,300 |
| 2019/08/26 | 1,978 | 2,014.5 | 1,970 | 2,009.5 | -8.5 | -0.4% | 3,243,600 |
| 2019/08/23 | 1,989 | 2,024 | 1,989 | 2,018 | +24.5 | +1.2% | 2,463,700 |
| 2019/08/22 | 2,022.5 | 2,026.5 | 1,991 | 1,993.5 | -21 | -1% | 2,976,700 |
| 2019/08/21 | 2,001 | 2,020 | 1,998 | 2,014.5 | -18 | -0.9% | 3,844,200 |
| 2019/08/20 | 2,009 | 2,050 | 2,006.5 | 2,032.5 | +33 | +1.7% | 3,684,400 |
| 2019/08/19 | 2,008.5 | 2,008.5 | 1,965 | 1,999.5 | +14 | +0.7% | 2,453,300 |
| 2019/08/16 | 1,976 | 2,001 | 1,968.5 | 1,985.5 | +24 | +1.2% | 3,378,000 |
| 2019/08/15 | 1,944.5 | 1,973.5 | 1,935 | 1,961.5 | -13.5 | -0.7% | 2,745,700 |
| 2019/08/14 | 1,984 | 1,984.5 | 1,954 | 1,975 | -5 | -0.3% | 3,213,800 |
| 2019/08/13 | 1,979 | 1,993.5 | 1,976.5 | 1,980 | -19.5 | -1% | 4,480,700 |
| 2019/08/09 | 2,017.5 | 2,020 | 1,977.5 | 1,999.5 | +3.5 | +0.2% | 2,969,900 |
| 2019/08/08 | 1,985 | 2,011 | 1,973 | 1,996 | +0.5 | ±0% | 4,484,700 |
| 2019/08/07 | 1,967 | 2,015.5 | 1,954 | 1,995.5 | +51.5 | +2.6% | 6,183,100 |
| 2019/08/06 | 1,886.5 | 1,953 | 1,886.5 | 1,944 | +0.5 | ±0% | 3,886,500 |
| 2019/08/05 | 1,990.5 | 1,994.5 | 1,921 | 1,943.5 | -70.5 | -3.5% | 5,374,400 |
| 2019/08/02 | 1,992 | 2,014.5 | 1,983 | 2,014 | +2.5 | +0.1% | 3,397,200 |
| 2019/08/01 | 2,011.5 | 2,013.5 | 1,991.5 | 2,011.5 | -0.5 | ±0% | 3,303,100 |
| 2019/07/31 | 2,005 | 2,019.5 | 1,992.5 | 2,012 | +10.5 | +0.5% | 4,133,800 |
| 2019/07/30 | 1,976.5 | 2,004 | 1,976.5 | 2,001.5 | +26.5 | +1.3% | 3,862,300 |
| 2019/07/29 | 1,975 | 1,986 | 1,964.5 | 1,975 | +19 | +1% | 3,005,600 |
| 2019/07/26 | 1,977 | 1,979.5 | 1,950.5 | 1,956 | -25.5 | -1.3% | 2,545,500 |
| 2019/07/25 | 1,999 | 2,003 | 1,974.5 | 1,981.5 | -17.5 | -0.9% | 2,149,200 |
| 2019/07/24 | 2,018 | 2,019 | 1,989.5 | 1,999 | -11.5 | -0.6% | 2,306,700 |
| 2019/07/23 | 2,002.5 | 2,017 | 1,979 | 2,010.5 | +5 | +0.2% | 2,038,900 |
| 2019/07/22 | 2,026.5 | 2,034 | 1,995.5 | 2,005.5 | -36 | -1.8% | 3,111,700 |
| 2019/07/19 | 2,026.5 | 2,055.5 | 2,015.5 | 2,041.5 | +15 | +0.7% | 3,706,300 |
| 2019/07/18 | 2,032 | 2,060.5 | 2,015.5 | 2,026.5 | -5.5 | -0.3% | 4,797,700 |
| 2019/07/17 | 2,026 | 2,039 | 2,022 | 2,032 | -0.5 | ±0% | 3,544,400 |
| 2019/07/16 | 2,032 | 2,040.5 | 2,004.5 | 2,032.5 | -12 | -0.6% | 3,332,900 |
| 2019/07/12 | 2,059.5 | 2,060 | 2,036 | 2,044.5 | -4.5 | -0.2% | 2,291,700 |
| 2019/07/11 | 2,031 | 2,058 | 2,031 | 2,049 | +21.5 | +1.1% | 2,591,600 |
| 2019/07/10 | 2,022 | 2,036 | 2,017 | 2,027.5 | -4 | -0.2% | 2,952,500 |
| 2019/07/09 | 2,042.5 | 2,052 | 2,028 | 2,031.5 | -8.5 | -0.4% | 2,193,000 |
| 2019/07/08 | 2,051 | 2,060.5 | 2,033 | 2,040 | -22.5 | -1.1% | 2,849,300 |
1451～
1500
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
