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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,994 | 1,995.5 | 1,957 | 1,968 | -47 | -2.3% | 7,056,000 |
| 2017/12/14 | 2,011.5 | 2,029.5 | 2,007.5 | 2,015 | +6 | +0.3% | 3,690,100 |
| 2017/12/13 | 2,016 | 2,025.5 | 1,996.5 | 2,009 | -7 | -0.3% | 3,134,200 |
| 2017/12/12 | 2,000 | 2,023 | 2,000 | 2,016 | +18 | +0.9% | 2,899,000 |
| 2017/12/11 | 1,993.5 | 2,004.5 | 1,987.5 | 1,998 | -14.5 | -0.7% | 3,343,800 |
| 2017/12/08 | 1,967.5 | 2,019.5 | 1,967 | 2,012.5 | +23 | +1.2% | 6,612,100 |
| 2017/12/07 | 1,982.5 | 2,005 | 1,980.5 | 1,989.5 | +14 | +0.7% | 4,000,500 |
| 2017/12/06 | 2,006 | 2,010.5 | 1,963.5 | 1,975.5 | -41 | -2% | 5,290,600 |
| 2017/12/05 | 1,996 | 2,029.5 | 1,993.5 | 2,016.5 | +21.5 | +1.1% | 3,922,000 |
| 2017/12/04 | 2,006.5 | 2,016 | 1,985 | 1,995 | -6.5 | -0.3% | 3,986,100 |
| 2017/12/01 | 2,011.5 | 2,018 | 1,978 | 2,001.5 | -1 | ±0% | 3,617,700 |
| 2017/11/30 | 1,964 | 2,009.5 | 1,960.5 | 2,002.5 | +33 | +1.7% | 5,614,700 |
| 2017/11/29 | 1,978.5 | 1,989.5 | 1,965.5 | 1,969.5 | +7.5 | +0.4% | 3,342,400 |
| 2017/11/28 | 1,970 | 1,975.5 | 1,936 | 1,962 | -20 | -1% | 4,409,600 |
| 2017/11/27 | 1,993 | 2,002 | 1,980 | 1,982 | -6 | -0.3% | 2,985,100 |
| 2017/11/24 | 1,995 | 1,999 | 1,960.5 | 1,988 | -35 | -1.7% | 4,344,900 |
| 2017/11/22 | 2,041.5 | 2,048 | 2,018 | 2,023 | +1 | ±0% | 2,571,900 |
| 2017/11/21 | 2,015 | 2,046.5 | 2,011.5 | 2,022 | +14.5 | +0.7% | 2,769,300 |
| 2017/11/20 | 2,005 | 2,019.5 | 1,997.5 | 2,007.5 | -18 | -0.9% | 2,751,200 |
| 2017/11/17 | 2,051 | 2,058 | 2,019.5 | 2,025.5 | -13.5 | -0.7% | 4,119,300 |
| 2017/11/16 | 2,017.5 | 2,047 | 2,012 | 2,039 | +17 | +0.8% | 3,219,000 |
| 2017/11/15 | 2,050 | 2,055 | 2,008 | 2,022 | -58.5 | -2.8% | 5,296,900 |
| 2017/11/14 | 2,079.5 | 2,104 | 2,073 | 2,080.5 | +0.5 | ±0% | 3,059,800 |
| 2017/11/13 | 2,130 | 2,132 | 2,080 | 2,080 | -54.5 | -2.6% | 3,749,700 |
| 2017/11/10 | 2,104 | 2,150 | 2,102 | 2,134.5 | -7 | -0.3% | 5,091,200 |
| 2017/11/09 | 2,159 | 2,200 | 2,113.5 | 2,141.5 | -11.5 | -0.5% | 6,556,100 |
| 2017/11/08 | 2,153 | 2,171.5 | 2,147.5 | 2,153 | +16 | +0.7% | 6,158,900 |
| 2017/11/07 | 2,100 | 2,141.5 | 2,089.5 | 2,137 | +81 | +3.9% | 7,726,300 |
| 2017/11/06 | 2,070 | 2,083 | 2,037.5 | 2,056 | -7 | -0.3% | 5,403,900 |
| 2017/11/02 | 2,070 | 2,076 | 2,046.5 | 2,063 | -6 | -0.3% | 3,208,100 |
| 2017/11/01 | 2,052.5 | 2,080 | 2,045.5 | 2,069 | +23.5 | +1.1% | 5,211,500 |
| 2017/10/31 | 2,032.5 | 2,048.5 | 2,026 | 2,045.5 | +11 | +0.5% | 3,884,900 |
| 2017/10/30 | 2,042 | 2,045 | 2,023.5 | 2,034.5 | +0.5 | ±0% | 4,762,500 |
| 2017/10/27 | 2,030 | 2,040 | 2,025 | 2,034 | +17 | +0.8% | 4,556,900 |
| 2017/10/26 | 2,030 | 2,031.5 | 2,016 | 2,017 | -3.5 | -0.2% | 2,680,400 |
| 2017/10/25 | 2,045.5 | 2,046.5 | 2,011 | 2,020.5 | -17.5 | -0.9% | 2,653,300 |
| 2017/10/24 | 2,020 | 2,042 | 2,020 | 2,038 | +6.5 | +0.3% | 3,077,100 |
| 2017/10/23 | 2,045 | 2,050 | 2,021.5 | 2,031.5 | +5 | +0.2% | 3,076,600 |
| 2017/10/20 | 2,027.5 | 2,038.5 | 2,022 | 2,026.5 | -11.5 | -0.6% | 2,459,700 |
| 2017/10/19 | 2,045 | 2,049.5 | 2,033.5 | 2,038 | +7.5 | +0.4% | 2,672,400 |
| 2017/10/18 | 2,029.5 | 2,044.5 | 2,023.5 | 2,030.5 | +0.5 | ±0% | 2,557,800 |
| 2017/10/17 | 2,046 | 2,050 | 2,017 | 2,030 | +1.5 | +0.1% | 3,480,200 |
| 2017/10/16 | 2,010 | 2,054 | 2,009 | 2,028.5 | +27 | +1.3% | 4,002,000 |
| 2017/10/13 | 2,006 | 2,015.5 | 1,983 | 2,001.5 | -7.5 | -0.4% | 5,076,700 |
| 2017/10/12 | 2,017.5 | 2,025 | 2,003.5 | 2,009 | +1 | ±0% | 3,410,600 |
| 2017/10/11 | 2,009.5 | 2,012 | 2,004.5 | 2,008 | -2.5 | -0.1% | 2,809,700 |
| 2017/10/10 | 2,000 | 2,011 | 1,994.5 | 2,010.5 | +11 | +0.6% | 3,562,100 |
| 2017/10/06 | 1,993 | 2,010 | 1,991 | 1,999.5 | +25.5 | +1.3% | 3,179,400 |
| 2017/10/05 | 1,991.5 | 1,995 | 1,972.5 | 1,974 | -17 | -0.9% | 2,630,100 |
| 2017/10/04 | 2,000 | 2,007.5 | 1,982 | 1,991 | -1.5 | -0.1% | 4,340,900 |
1801～
1850
件表示中 / 3693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 | 256,100円 | +4.3% | +5.3% | 1.68% | 18.24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 | 148,400円 | +9.1% | +3.2% | 2.02% | 16.93倍 | 1.31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 | 547,900円 | +4.4% | +5.5% | 1.28% | 13.50倍 | 1.19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 | 152,200円 | +9.9% | +6.3% | 3.75% | 10.70倍 | 1.39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 | 1,608,500円 | +6.9% | -1.9% | 4.26% | 11.84倍 | 2.27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
