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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,791.5 | 1,799.5 | 1,779 | 1,789 | -2.5 | -0.1% | 2,959,900 |
| 2018/11/15 | 1,771.5 | 1,794 | 1,768 | 1,791.5 | +16.5 | +0.9% | 4,227,400 |
| 2018/11/14 | 1,803.5 | 1,805.5 | 1,772 | 1,775 | -35.5 | -2% | 5,117,800 |
| 2018/11/13 | 1,833 | 1,839 | 1,801 | 1,810.5 | -48.5 | -2.6% | 4,182,200 |
| 2018/11/12 | 1,854 | 1,878.5 | 1,854 | 1,859 | -0.5 | ±0% | 3,201,400 |
| 2018/11/09 | 1,872.5 | 1,902.5 | 1,854 | 1,859.5 | -1 | -0.1% | 5,641,300 |
| 2018/11/08 | 1,846 | 1,868 | 1,829 | 1,860.5 | +14.5 | +0.8% | 5,110,100 |
| 2018/11/07 | 1,824.5 | 1,866 | 1,805 | 1,846 | +27 | +1.5% | 7,833,600 |
| 2018/11/06 | 1,808.5 | 1,827.5 | 1,804.5 | 1,819 | +14.5 | +0.8% | 3,688,700 |
| 2018/11/05 | 1,793 | 1,813.5 | 1,783 | 1,804.5 | -8 | -0.4% | 5,454,000 |
| 2018/11/02 | 1,844.5 | 1,845 | 1,798.5 | 1,812.5 | -20.5 | -1.1% | 3,852,400 |
| 2018/11/01 | 1,815 | 1,837.5 | 1,810 | 1,833 | +27.5 | +1.5% | 4,287,400 |
| 2018/10/31 | 1,822 | 1,825 | 1,795 | 1,805.5 | -24 | -1.3% | 6,800,400 |
| 2018/10/30 | 1,786.5 | 1,833 | 1,782 | 1,829.5 | +20.5 | +1.1% | 11,354,800 |
| 2018/10/29 | 1,829.5 | 1,842.5 | 1,805 | 1,809 | +8 | +0.4% | 6,175,500 |
| 2018/10/26 | 1,800 | 1,811.5 | 1,781.5 | 1,801 | +13 | +0.7% | 5,605,100 |
| 2018/10/25 | 1,786 | 1,811 | 1,775.5 | 1,788 | -28 | -1.5% | 4,609,100 |
| 2018/10/24 | 1,820 | 1,830 | 1,805.5 | 1,816 | +8 | +0.4% | 4,251,100 |
| 2018/10/23 | 1,816 | 1,826 | 1,803 | 1,808 | -20.5 | -1.1% | 5,526,200 |
| 2018/10/22 | 1,810 | 1,836.5 | 1,805 | 1,828.5 | +15.5 | +0.9% | 3,855,500 |
| 2018/10/19 | 1,840 | 1,850 | 1,800.5 | 1,813 | -54 | -2.9% | 5,249,200 |
| 2018/10/18 | 1,858.5 | 1,884 | 1,856 | 1,867 | +18.5 | +1% | 5,495,700 |
| 2018/10/17 | 1,832.5 | 1,864.5 | 1,817.5 | 1,848.5 | +32 | +1.8% | 5,240,000 |
| 2018/10/16 | 1,810 | 1,825.5 | 1,796.5 | 1,816.5 | +39.5 | +2.2% | 6,772,400 |
| 2018/10/15 | 1,779 | 1,791 | 1,754.5 | 1,777 | -28.5 | -1.6% | 4,623,600 |
| 2018/10/12 | 1,809.5 | 1,822 | 1,785 | 1,805.5 | -23 | -1.3% | 7,185,200 |
| 2018/10/11 | 1,827.5 | 1,856.5 | 1,816.5 | 1,828.5 | -39 | -2.1% | 6,154,100 |
| 2018/10/10 | 1,861 | 1,879.5 | 1,853 | 1,867.5 | +0.5 | ±0% | 4,226,500 |
| 2018/10/09 | 1,851.5 | 1,878 | 1,840 | 1,867 | +25.5 | +1.4% | 6,203,200 |
| 2018/10/05 | 1,841.5 | 1,862 | 1,837 | 1,841.5 | -16 | -0.9% | 4,187,100 |
| 2018/10/04 | 1,887.5 | 1,891.5 | 1,852 | 1,857.5 | -30 | -1.6% | 4,325,800 |
| 2018/10/03 | 1,896.5 | 1,912 | 1,886.5 | 1,887.5 | -11.5 | -0.6% | 3,534,100 |
| 2018/10/02 | 1,921.5 | 1,926 | 1,895 | 1,899 | -16 | -0.8% | 4,221,000 |
| 2018/10/01 | 1,944 | 1,944 | 1,902 | 1,915 | -17 | -0.9% | 3,107,700 |
| 2018/09/28 | 1,958.5 | 1,963 | 1,921.5 | 1,932 | -11.5 | -0.6% | 5,071,000 |
| 2018/09/27 | 1,959.5 | 1,979.5 | 1,943 | 1,943.5 | -35.5 | -1.8% | 3,706,600 |
| 2018/09/26 | 1,946 | 1,980.5 | 1,943 | 1,979 | +42.5 | +2.2% | 6,519,900 |
| 2018/09/25 | 1,965 | 1,971.5 | 1,918.5 | 1,936.5 | -1 | -0.1% | 5,370,300 |
| 2018/09/21 | 1,962 | 1,973.5 | 1,935.5 | 1,937.5 | +0.5 | ±0% | 6,519,800 |
| 2018/09/20 | 1,944 | 1,948.5 | 1,916 | 1,937 | +7 | +0.4% | 4,267,800 |
| 2018/09/19 | 1,919.5 | 1,942 | 1,914 | 1,930 | +47 | +2.5% | 5,457,900 |
| 2018/09/18 | 1,807.5 | 1,900 | 1,804.5 | 1,883 | +74 | +4.1% | 5,965,900 |
| 2018/09/14 | 1,795.5 | 1,822.5 | 1,794.5 | 1,809 | +18.5 | +1% | 4,945,500 |
| 2018/09/13 | 1,776 | 1,808 | 1,772 | 1,790.5 | +10.5 | +0.6% | 3,087,600 |
| 2018/09/12 | 1,790 | 1,792.5 | 1,770 | 1,780 | -6.5 | -0.4% | 2,609,700 |
| 2018/09/11 | 1,782.5 | 1,798 | 1,781 | 1,786.5 | +9 | +0.5% | 3,044,600 |
| 2018/09/10 | 1,766 | 1,792.5 | 1,765 | 1,777.5 | -2.5 | -0.1% | 2,703,400 |
| 2018/09/07 | 1,776.5 | 1,786.5 | 1,764 | 1,780 | -5 | -0.3% | 3,018,800 |
| 2018/09/06 | 1,796.5 | 1,801 | 1,780 | 1,785 | -17.5 | -1% | 3,005,200 |
| 2018/09/05 | 1,799.5 | 1,810.5 | 1,788 | 1,802.5 | -22.5 | -1.2% | 4,499,400 |
1651～
1700
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
