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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,867.5 | 1,868 | 1,834 | 1,840 | -28.5 | -1.5% | 2,746,500 |
| 2019/04/17 | 1,871 | 1,879.5 | 1,862.5 | 1,868.5 | -12 | -0.6% | 2,798,600 |
| 2019/04/16 | 1,881.5 | 1,890.5 | 1,867.5 | 1,880.5 | -8.5 | -0.4% | 2,511,000 |
| 2019/04/15 | 1,916 | 1,916 | 1,885.5 | 1,889 | +11 | +0.6% | 3,249,300 |
| 2019/04/12 | 1,880 | 1,881.5 | 1,851.5 | 1,878 | +7 | +0.4% | 3,732,300 |
| 2019/04/11 | 1,902 | 1,902.5 | 1,831.5 | 1,871 | -52 | -2.7% | 7,596,000 |
| 2019/04/10 | 1,907.5 | 1,937.5 | 1,905 | 1,923 | -6 | -0.3% | 2,701,600 |
| 2019/04/09 | 1,943 | 1,947.5 | 1,922 | 1,929 | -29.5 | -1.5% | 2,646,600 |
| 2019/04/08 | 1,955 | 1,961 | 1,941.5 | 1,958.5 | +21 | +1.1% | 2,904,200 |
| 2019/04/05 | 1,930.5 | 1,951.5 | 1,929 | 1,937.5 | ±0 | ±0% | 1,887,700 |
| 2019/04/04 | 1,933 | 1,945 | 1,918.5 | 1,937.5 | -8 | -0.4% | 2,425,300 |
| 2019/04/03 | 1,932.5 | 1,951 | 1,912 | 1,945.5 | +0.5 | ±0% | 4,039,300 |
| 2019/04/02 | 2,020.5 | 2,024 | 1,943.5 | 1,945 | -62 | -3.1% | 4,288,900 |
| 2019/04/01 | 2,028 | 2,028 | 2,000 | 2,007 | +1.5 | +0.1% | 3,369,200 |
| 2019/03/29 | 2,023 | 2,039.5 | 2,005.5 | 2,005.5 | -6.5 | -0.3% | 3,751,600 |
| 2019/03/28 | 2,022.5 | 2,031 | 2,005.5 | 2,012 | -30.5 | -1.5% | 3,086,600 |
| 2019/03/27 | 2,012.5 | 2,043 | 2,006.5 | 2,042.5 | +11.5 | +0.6% | 3,557,900 |
| 2019/03/26 | 2,004.5 | 2,042 | 1,992 | 2,031 | +37.5 | +1.9% | 4,452,900 |
| 2019/03/25 | 2,004 | 2,010 | 1,975 | 1,993.5 | -35 | -1.7% | 4,112,400 |
| 2019/03/22 | 2,029.5 | 2,062 | 2,025 | 2,028.5 | +17 | +0.8% | 4,527,700 |
| 2019/03/20 | 2,000 | 2,015 | 1,995.5 | 2,011.5 | +9.5 | +0.5% | 2,902,900 |
| 2019/03/19 | 2,011.5 | 2,018.5 | 1,993.5 | 2,002 | -12 | -0.6% | 2,220,200 |
| 2019/03/18 | 2,014 | 2,018.5 | 1,998 | 2,014 | +11 | +0.5% | 3,138,700 |
| 2019/03/15 | 2,011.5 | 2,044 | 1,996.5 | 2,003 | +10.5 | +0.5% | 5,986,900 |
| 2019/03/14 | 2,000 | 2,020 | 1,992.5 | 1,992.5 | +8 | +0.4% | 4,139,900 |
| 2019/03/13 | 1,990.5 | 2,006 | 1,971 | 1,984.5 | -6 | -0.3% | 3,988,900 |
| 2019/03/12 | 1,960 | 1,998 | 1,955 | 1,990.5 | +43.5 | +2.2% | 3,814,400 |
| 2019/03/11 | 1,920 | 1,956.5 | 1,918.5 | 1,947 | +37.5 | +2% | 3,320,900 |
| 2019/03/08 | 1,949.5 | 1,950.5 | 1,902.5 | 1,909.5 | -22 | -1.1% | 5,460,100 |
| 2019/03/07 | 1,907 | 1,936.5 | 1,905.5 | 1,931.5 | +10 | +0.5% | 3,991,800 |
| 2019/03/06 | 1,934.5 | 1,937.5 | 1,915 | 1,921.5 | -18 | -0.9% | 3,271,500 |
| 2019/03/05 | 1,930 | 1,947.5 | 1,924.5 | 1,939.5 | +4 | +0.2% | 2,354,000 |
| 2019/03/04 | 1,960 | 1,965 | 1,928 | 1,935.5 | -3 | -0.2% | 2,148,200 |
| 2019/03/01 | 1,909 | 1,944 | 1,905 | 1,938.5 | +25.5 | +1.3% | 3,159,400 |
| 2019/02/28 | 1,933 | 1,936 | 1,909.5 | 1,913 | -28.5 | -1.5% | 4,281,900 |
| 2019/02/27 | 1,930 | 1,946 | 1,930 | 1,941.5 | +22 | +1.1% | 3,491,700 |
| 2019/02/26 | 1,921.5 | 1,929.5 | 1,911.5 | 1,919.5 | +12 | +0.6% | 3,015,100 |
| 2019/02/25 | 1,894.5 | 1,916 | 1,883.5 | 1,907.5 | +24.5 | +1.3% | 2,333,400 |
| 2019/02/22 | 1,883 | 1,893.5 | 1,872 | 1,883 | -26 | -1.4% | 2,587,000 |
| 2019/02/21 | 1,917 | 1,926 | 1,901 | 1,909 | -5 | -0.3% | 3,083,100 |
| 2019/02/20 | 1,901 | 1,914 | 1,884.5 | 1,914 | +15 | +0.8% | 2,697,500 |
| 2019/02/19 | 1,867 | 1,905 | 1,865 | 1,899 | +37.5 | +2% | 3,178,600 |
| 2019/02/18 | 1,879 | 1,880.5 | 1,858 | 1,861.5 | +11 | +0.6% | 2,274,000 |
| 2019/02/15 | 1,847 | 1,856.5 | 1,823 | 1,850.5 | -15.5 | -0.8% | 2,920,900 |
| 2019/02/14 | 1,851.5 | 1,877.5 | 1,849.5 | 1,866 | +19.5 | +1.1% | 2,842,200 |
| 2019/02/13 | 1,868 | 1,876 | 1,839.5 | 1,846.5 | +6.5 | +0.4% | 4,402,400 |
| 2019/02/12 | 1,846.5 | 1,868 | 1,837.5 | 1,840 | -46.5 | -2.5% | 7,108,900 |
| 2019/02/08 | 1,894.5 | 1,911.5 | 1,882 | 1,886.5 | -21.5 | -1.1% | 4,055,900 |
| 2019/02/07 | 1,945.5 | 1,947.5 | 1,894.5 | 1,908 | -51.5 | -2.6% | 4,841,900 |
| 2019/02/06 | 1,948.5 | 1,969.5 | 1,938 | 1,959.5 | +11.5 | +0.6% | 3,336,800 |
1551～
1600
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
