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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,817 | 1,837 | 1,814 | 1,823.5 | +10 | +0.6% | 3,301,000 |
| 2018/04/10 | 1,810 | 1,823 | 1,799.5 | 1,813.5 | -4 | -0.2% | 3,006,700 |
| 2018/04/09 | 1,805 | 1,826 | 1,798 | 1,817.5 | +20 | +1.1% | 3,650,300 |
| 2018/04/06 | 1,820 | 1,835 | 1,796 | 1,797.5 | -35.5 | -1.9% | 4,293,400 |
| 2018/04/05 | 1,810.5 | 1,849 | 1,802 | 1,833 | +40.5 | +2.3% | 6,350,000 |
| 2018/04/04 | 1,764.5 | 1,806.5 | 1,760 | 1,792.5 | +36.5 | +2.1% | 3,853,000 |
| 2018/04/03 | 1,763 | 1,765 | 1,743.5 | 1,756 | -13.5 | -0.8% | 3,320,000 |
| 2018/04/02 | 1,795 | 1,795 | 1,768 | 1,769.5 | -29 | -1.6% | 2,466,700 |
| 2018/03/30 | 1,784.5 | 1,820 | 1,781.5 | 1,798.5 | +48.5 | +2.8% | 5,731,700 |
| 2018/03/29 | 1,749 | 1,769 | 1,734 | 1,750 | +5.5 | +0.3% | 6,336,200 |
| 2018/03/28 | 1,745.5 | 1,755 | 1,723.5 | 1,744.5 | -39 | -2.2% | 4,875,800 |
| 2018/03/27 | 1,729 | 1,786 | 1,722.5 | 1,783.5 | +63.5 | +3.7% | 6,513,000 |
| 2018/03/26 | 1,687 | 1,720.5 | 1,682 | 1,720 | +4 | +0.2% | 5,014,000 |
| 2018/03/23 | 1,750 | 1,750 | 1,707.5 | 1,716 | -72.5 | -4.1% | 6,318,900 |
| 2018/03/22 | 1,771.5 | 1,790 | 1,767 | 1,788.5 | +8 | +0.4% | 2,778,000 |
| 2018/03/20 | 1,764.5 | 1,782.5 | 1,757 | 1,780.5 | -1 | -0.1% | 3,469,600 |
| 2018/03/19 | 1,789 | 1,804.5 | 1,773 | 1,781.5 | -9.5 | -0.5% | 2,860,500 |
| 2018/03/16 | 1,821.5 | 1,821.5 | 1,786 | 1,791 | -32.5 | -1.8% | 7,316,000 |
| 2018/03/15 | 1,808.5 | 1,826.5 | 1,800.5 | 1,823.5 | +10 | +0.6% | 2,682,200 |
| 2018/03/14 | 1,817.5 | 1,825 | 1,804 | 1,813.5 | -14 | -0.8% | 3,151,800 |
| 2018/03/13 | 1,820 | 1,830.5 | 1,811.5 | 1,827.5 | -3 | -0.2% | 2,785,700 |
| 2018/03/12 | 1,824 | 1,834.5 | 1,809 | 1,830.5 | +28.5 | +1.6% | 2,687,000 |
| 2018/03/09 | 1,831.5 | 1,850 | 1,797.5 | 1,802 | -3 | -0.2% | 4,478,400 |
| 2018/03/08 | 1,815 | 1,816 | 1,798 | 1,805 | +11.5 | +0.6% | 2,640,000 |
| 2018/03/07 | 1,757 | 1,813 | 1,756 | 1,793.5 | +25 | +1.4% | 4,892,800 |
| 2018/03/06 | 1,783 | 1,805 | 1,761 | 1,768.5 | -0.5 | ±0% | 6,086,300 |
| 2018/03/05 | 1,796 | 1,796 | 1,763 | 1,769 | -48.5 | -2.7% | 6,517,000 |
| 2018/03/02 | 1,818 | 1,828 | 1,797 | 1,817.5 | -33.5 | -1.8% | 5,104,300 |
| 2018/03/01 | 1,870 | 1,873.5 | 1,842.5 | 1,851 | -24.5 | -1.3% | 5,015,800 |
| 2018/02/28 | 1,912 | 1,916.5 | 1,872 | 1,875.5 | -36.5 | -1.9% | 4,980,100 |
| 2018/02/27 | 1,920 | 1,924.5 | 1,906.5 | 1,912 | -1 | -0.1% | 2,467,800 |
| 2018/02/26 | 1,909.5 | 1,925.5 | 1,898.5 | 1,913 | +17 | +0.9% | 2,958,600 |
| 2018/02/23 | 1,864.5 | 1,899 | 1,864 | 1,896 | +41 | +2.2% | 3,093,300 |
| 2018/02/22 | 1,878 | 1,879 | 1,851.5 | 1,855 | -41.5 | -2.2% | 3,638,300 |
| 2018/02/21 | 1,908.5 | 1,917.5 | 1,890.5 | 1,896.5 | -6.5 | -0.3% | 3,689,700 |
| 2018/02/20 | 1,906 | 1,909.5 | 1,888 | 1,903 | -11.5 | -0.6% | 3,031,500 |
| 2018/02/19 | 1,875 | 1,915.5 | 1,868.5 | 1,914.5 | +58 | +3.1% | 4,235,500 |
| 2018/02/16 | 1,855 | 1,872 | 1,843 | 1,856.5 | +1.5 | +0.1% | 3,931,300 |
| 2018/02/15 | 1,853 | 1,867.5 | 1,842.5 | 1,855 | +20 | +1.1% | 3,560,300 |
| 2018/02/14 | 1,838.5 | 1,859 | 1,822.5 | 1,835 | +2.5 | +0.1% | 4,240,800 |
| 2018/02/13 | 1,889 | 1,893.5 | 1,825 | 1,832.5 | -16.5 | -0.9% | 6,115,100 |
| 2018/02/09 | 1,850 | 1,868.5 | 1,830 | 1,849 | -51.5 | -2.7% | 7,649,900 |
| 2018/02/08 | 1,966 | 1,969 | 1,876 | 1,900.5 | -29.5 | -1.5% | 6,867,400 |
| 2018/02/07 | 1,950 | 1,994 | 1,928.5 | 1,930 | -2 | -0.1% | 6,615,700 |
| 2018/02/06 | 1,958.5 | 1,963.5 | 1,898.5 | 1,932 | -91 | -4.5% | 8,532,500 |
| 2018/02/05 | 2,046.5 | 2,048 | 2,008.5 | 2,023 | -65 | -3.1% | 4,617,600 |
| 2018/02/02 | 2,074 | 2,091.5 | 2,054.5 | 2,088 | +2 | +0.1% | 3,982,300 |
| 2018/02/01 | 2,100 | 2,104 | 2,074 | 2,086 | -2.5 | -0.1% | 4,268,400 |
| 2018/01/31 | 2,104.5 | 2,109.5 | 2,080.5 | 2,088.5 | -30 | -1.4% | 6,276,900 |
| 2018/01/30 | 2,150 | 2,154 | 2,110.5 | 2,118.5 | -30.5 | -1.4% | 4,987,900 |
1801～
1850
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
