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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,940 | 1,961 | 1,939 | 1,948 | +6 | +0.3% | 2,638,300 |
| 2019/02/04 | 1,930.5 | 1,952.5 | 1,927.5 | 1,942 | +16.5 | +0.9% | 3,574,100 |
| 2019/02/01 | 1,939 | 1,947.5 | 1,923.5 | 1,925.5 | +1 | +0.1% | 4,749,400 |
| 2019/01/31 | 1,915 | 1,930 | 1,896 | 1,924.5 | +46 | +2.4% | 4,156,900 |
| 2019/01/30 | 1,873 | 1,889 | 1,862 | 1,878.5 | +7.5 | +0.4% | 4,680,000 |
| 2019/01/29 | 1,839.5 | 1,875.5 | 1,837 | 1,871 | +26.5 | +1.4% | 3,124,100 |
| 2019/01/28 | 1,880 | 1,886.5 | 1,842 | 1,844.5 | -39 | -2.1% | 4,308,200 |
| 2019/01/25 | 1,904 | 1,908 | 1,877 | 1,883.5 | -6.5 | -0.3% | 3,830,100 |
| 2019/01/24 | 1,891 | 1,898 | 1,877 | 1,890 | -14.5 | -0.8% | 3,203,400 |
| 2019/01/23 | 1,897 | 1,916 | 1,890.5 | 1,904.5 | +3 | +0.2% | 3,484,400 |
| 2019/01/22 | 1,913 | 1,926 | 1,898.5 | 1,901.5 | -11 | -0.6% | 2,741,100 |
| 2019/01/21 | 1,945 | 1,947.5 | 1,909 | 1,912.5 | -5.5 | -0.3% | 5,945,600 |
| 2019/01/18 | 1,852.5 | 1,918.5 | 1,852 | 1,918 | +68 | +3.7% | 4,876,400 |
| 2019/01/17 | 1,852 | 1,861.5 | 1,839 | 1,850 | +24 | +1.3% | 4,040,400 |
| 2019/01/16 | 1,827 | 1,828.5 | 1,811.5 | 1,826 | +0.5 | ±0% | 2,744,200 |
| 2019/01/15 | 1,814.5 | 1,830 | 1,807 | 1,825.5 | +8.5 | +0.5% | 4,540,700 |
| 2019/01/11 | 1,801 | 1,825 | 1,796.5 | 1,817 | +46 | +2.6% | 4,765,600 |
| 2019/01/10 | 1,750 | 1,780 | 1,747.5 | 1,771 | +1 | +0.1% | 3,620,300 |
| 2019/01/09 | 1,793.5 | 1,800.5 | 1,763.5 | 1,770 | -7 | -0.4% | 3,540,700 |
| 2019/01/08 | 1,769.5 | 1,794.5 | 1,761 | 1,777 | +12.5 | +0.7% | 3,691,300 |
| 2019/01/07 | 1,738 | 1,784 | 1,729 | 1,764.5 | +66.5 | +3.9% | 4,514,900 |
| 2019/01/04 | 1,691 | 1,702.5 | 1,669.5 | 1,698 | -31.5 | -1.8% | 5,417,700 |
| 2018/12/28 | 1,732 | 1,745 | 1,723 | 1,729.5 | -18 | -1% | 3,728,400 |
| 2018/12/27 | 1,728.5 | 1,773.5 | 1,720.5 | 1,747.5 | +63.5 | +3.8% | 4,960,200 |
| 2018/12/26 | 1,680 | 1,716.5 | 1,659.5 | 1,684 | +7 | +0.4% | 3,845,900 |
| 2018/12/25 | 1,710 | 1,712 | 1,657 | 1,677 | -63 | -3.6% | 4,515,000 |
| 2018/12/21 | 1,792 | 1,799 | 1,733.5 | 1,740 | -78 | -4.3% | 7,907,200 |
| 2018/12/20 | 1,858 | 1,877.5 | 1,810 | 1,818 | -49 | -2.6% | 5,546,100 |
| 2018/12/19 | 1,866 | 1,875 | 1,823.5 | 1,867 | +9.5 | +0.5% | 5,037,500 |
| 2018/12/18 | 1,852 | 1,867.5 | 1,833.5 | 1,857.5 | -12.5 | -0.7% | 4,990,500 |
| 2018/12/17 | 1,869 | 1,876.5 | 1,852.5 | 1,870 | +23.5 | +1.3% | 4,400,300 |
| 2018/12/14 | 1,807.5 | 1,853.5 | 1,807 | 1,846.5 | +27.5 | +1.5% | 7,366,500 |
| 2018/12/13 | 1,818.5 | 1,834.5 | 1,811.5 | 1,819 | +12 | +0.7% | 3,507,500 |
| 2018/12/12 | 1,799 | 1,824 | 1,796 | 1,807 | +27 | +1.5% | 4,419,600 |
| 2018/12/11 | 1,809 | 1,818.5 | 1,774.5 | 1,780 | -23.5 | -1.3% | 4,698,700 |
| 2018/12/10 | 1,826 | 1,836.5 | 1,803.5 | 1,803.5 | -48.5 | -2.6% | 3,659,400 |
| 2018/12/07 | 1,849.5 | 1,853 | 1,832 | 1,852 | +10 | +0.5% | 3,875,200 |
| 2018/12/06 | 1,852 | 1,863.5 | 1,829 | 1,842 | -10 | -0.5% | 4,537,800 |
| 2018/12/05 | 1,816.5 | 1,855.5 | 1,812 | 1,852 | +24.5 | +1.3% | 3,722,900 |
| 2018/12/04 | 1,859.5 | 1,872 | 1,823 | 1,827.5 | -37 | -2% | 3,793,800 |
| 2018/12/03 | 1,845 | 1,884.5 | 1,832 | 1,864.5 | +43.5 | +2.4% | 5,355,300 |
| 2018/11/30 | 1,813.5 | 1,835 | 1,813 | 1,821 | +4 | +0.2% | 5,201,200 |
| 2018/11/29 | 1,820.5 | 1,829 | 1,813.5 | 1,817 | +6.5 | +0.4% | 3,338,100 |
| 2018/11/28 | 1,808.5 | 1,827 | 1,803.5 | 1,810.5 | +6 | +0.3% | 3,160,200 |
| 2018/11/27 | 1,795 | 1,812 | 1,790.5 | 1,804.5 | +17 | +1% | 2,808,100 |
| 2018/11/26 | 1,774 | 1,789 | 1,765 | 1,787.5 | +14 | +0.8% | 2,637,400 |
| 2018/11/22 | 1,755.5 | 1,777.5 | 1,754.5 | 1,773.5 | +31.5 | +1.8% | 3,561,800 |
| 2018/11/21 | 1,742.5 | 1,752.5 | 1,730.5 | 1,742 | -9.5 | -0.5% | 3,849,600 |
| 2018/11/20 | 1,750 | 1,767 | 1,741.5 | 1,751.5 | -13 | -0.7% | 2,871,800 |
| 2018/11/19 | 1,782.5 | 1,782.5 | 1,749.5 | 1,764.5 | -24.5 | -1.4% | 3,840,900 |
1601～
1650
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
