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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 1,812 | 1,828.5 | 1,806.5 | 1,826.5 | +22 | +1.2% | 2,286,000 |
| 2018/08/24 | 1,803.5 | 1,805 | 1,797 | 1,804.5 | +10 | +0.6% | 1,645,300 |
| 2018/08/23 | 1,796 | 1,808.5 | 1,792.5 | 1,794.5 | -3 | -0.2% | 2,111,300 |
| 2018/08/22 | 1,806.5 | 1,814.5 | 1,793.5 | 1,797.5 | -0.5 | ±0% | 2,699,000 |
| 2018/08/21 | 1,786 | 1,807 | 1,785.5 | 1,798 | -7.5 | -0.4% | 2,627,200 |
| 2018/08/20 | 1,785.5 | 1,811 | 1,783 | 1,805.5 | +16.5 | +0.9% | 2,908,700 |
| 2018/08/17 | 1,780 | 1,793 | 1,773 | 1,789 | +11 | +0.6% | 2,776,000 |
| 2018/08/16 | 1,769 | 1,785.5 | 1,760 | 1,778 | -6.5 | -0.4% | 3,268,000 |
| 2018/08/15 | 1,809 | 1,812.5 | 1,778.5 | 1,784.5 | -10 | -0.6% | 2,108,800 |
| 2018/08/14 | 1,774.5 | 1,797.5 | 1,769.5 | 1,794.5 | +24.5 | +1.4% | 3,042,600 |
| 2018/08/13 | 1,778.5 | 1,791 | 1,764.5 | 1,770 | -18.5 | -1% | 3,621,000 |
| 2018/08/10 | 1,820 | 1,822 | 1,787.5 | 1,788.5 | -35.5 | -1.9% | 4,190,700 |
| 2018/08/09 | 1,832.5 | 1,835.5 | 1,823.5 | 1,824 | -18 | -1% | 2,166,500 |
| 2018/08/08 | 1,851.5 | 1,859 | 1,838 | 1,842 | -12.5 | -0.7% | 3,122,200 |
| 2018/08/07 | 1,822 | 1,855 | 1,813.5 | 1,854.5 | +30 | +1.6% | 3,375,600 |
| 2018/08/06 | 1,846 | 1,868.5 | 1,818 | 1,824.5 | -21.5 | -1.2% | 3,839,300 |
| 2018/08/03 | 1,840 | 1,854 | 1,833.5 | 1,846 | -6.5 | -0.4% | 5,608,300 |
| 2018/08/02 | 1,882 | 1,894 | 1,850 | 1,852.5 | -35 | -1.9% | 4,661,800 |
| 2018/08/01 | 1,941.5 | 1,949 | 1,886.5 | 1,887.5 | -52.5 | -2.7% | 5,346,900 |
| 2018/07/31 | 1,946 | 1,950.5 | 1,924 | 1,940 | +4.5 | +0.2% | 4,495,700 |
| 2018/07/30 | 1,942.5 | 1,949.5 | 1,932 | 1,935.5 | -12.5 | -0.6% | 2,227,500 |
| 2018/07/27 | 1,944.5 | 1,956 | 1,938.5 | 1,948 | +17.5 | +0.9% | 2,566,700 |
| 2018/07/26 | 1,911.5 | 1,935.5 | 1,909 | 1,930.5 | +27 | +1.4% | 3,181,700 |
| 2018/07/25 | 1,924 | 1,931.5 | 1,902.5 | 1,903.5 | -10.5 | -0.5% | 1,890,900 |
| 2018/07/24 | 1,912 | 1,925 | 1,900 | 1,914 | +17.5 | +0.9% | 3,422,500 |
| 2018/07/23 | 1,894.5 | 1,908.5 | 1,892 | 1,896.5 | -5 | -0.3% | 3,563,500 |
| 2018/07/20 | 1,928.5 | 1,931 | 1,897.5 | 1,901.5 | -20 | -1% | 4,166,200 |
| 2018/07/19 | 1,935 | 1,940 | 1,912.5 | 1,921.5 | -22.5 | -1.2% | 3,199,300 |
| 2018/07/18 | 1,943.5 | 1,952.5 | 1,931.5 | 1,944 | +15.5 | +0.8% | 2,591,200 |
| 2018/07/17 | 1,908.5 | 1,935 | 1,900.5 | 1,928.5 | +15.5 | +0.8% | 2,798,200 |
| 2018/07/13 | 1,903 | 1,920.5 | 1,892.5 | 1,913 | +27 | +1.4% | 3,556,400 |
| 2018/07/12 | 1,896 | 1,898 | 1,884.5 | 1,886 | -8 | -0.4% | 3,434,700 |
| 2018/07/11 | 1,901 | 1,913.5 | 1,884 | 1,894 | -17 | -0.9% | 2,641,300 |
| 2018/07/10 | 1,945 | 1,945 | 1,911 | 1,911 | -17.5 | -0.9% | 3,127,200 |
| 2018/07/09 | 1,916 | 1,943.5 | 1,910 | 1,928.5 | +19 | +1% | 2,119,400 |
| 2018/07/06 | 1,922 | 1,926 | 1,902.5 | 1,909.5 | -3 | -0.2% | 2,515,000 |
| 2018/07/05 | 1,915 | 1,924.5 | 1,899.5 | 1,912.5 | -2.5 | -0.1% | 2,802,700 |
| 2018/07/04 | 1,897 | 1,924 | 1,895 | 1,915 | +15 | +0.8% | 2,904,900 |
| 2018/07/03 | 1,914 | 1,919 | 1,880.5 | 1,900 | -3.5 | -0.2% | 3,458,100 |
| 2018/07/02 | 1,924.5 | 1,945.5 | 1,898.5 | 1,903.5 | -33.5 | -1.7% | 2,638,600 |
| 2018/06/29 | 1,933.5 | 1,950 | 1,916 | 1,937 | +5 | +0.3% | 3,479,300 |
| 2018/06/28 | 1,940.5 | 1,943.5 | 1,921 | 1,932 | -11.5 | -0.6% | 3,309,800 |
| 2018/06/27 | 1,973.5 | 1,978.5 | 1,935 | 1,943.5 | -34.5 | -1.7% | 3,691,800 |
| 2018/06/26 | 1,943 | 1,982 | 1,939.5 | 1,978 | +21 | +1.1% | 2,623,500 |
| 2018/06/25 | 1,984.5 | 1,991.5 | 1,954 | 1,957 | -23.5 | -1.2% | 2,153,500 |
| 2018/06/22 | 1,985 | 1,997 | 1,968 | 1,980.5 | -20.5 | -1% | 2,565,200 |
| 2018/06/21 | 1,976 | 2,009 | 1,974 | 2,001 | +30 | +1.5% | 4,233,400 |
| 2018/06/20 | 1,964.5 | 1,974.5 | 1,939 | 1,971 | +16 | +0.8% | 5,220,400 |
| 2018/06/19 | 1,982 | 2,000.5 | 1,954.5 | 1,955 | -50.5 | -2.5% | 3,906,600 |
| 2018/06/18 | 2,019.5 | 2,022.5 | 1,991 | 2,005.5 | -37.5 | -1.8% | 3,523,100 |
1651～
1700
件表示中 / 3714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 | 266,400円 | +17.1% | +2.7% | 1.73% | 16.96倍 | 1.29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 | 135,900円 | +2.8% | -1.8% | 2.43% | 14.49倍 | 1.20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 | 548,700円 | +1.6% | +4.4% | 1.55% | 12.49倍 | 1.18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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.09倍 | 1.31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 | 1,557,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20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
