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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 2,264 | 2,264 | 2,168.5 | 2,189 | -53 | -2.4% | 6,692,000 |
| 2017/05/10 | 2,239 | 2,252.5 | 2,214 | 2,242 | -6 | -0.3% | 4,525,600 |
| 2017/05/09 | 2,252 | 2,261 | 2,238.5 | 2,248 | -30.5 | -1.3% | 4,641,000 |
| 2017/05/08 | 2,251 | 2,278.5 | 2,225.5 | 2,278.5 | +77.5 | +3.5% | 8,401,400 |
| 2017/05/02 | 2,158.5 | 2,201.5 | 2,151.5 | 2,201 | +56.5 | +2.6% | 4,133,200 |
| 2017/05/01 | 2,125 | 2,147 | 2,122.5 | 2,144.5 | +14.5 | +0.7% | 1,895,900 |
| 2017/04/28 | 2,161 | 2,163 | 2,125.5 | 2,130 | -27.5 | -1.3% | 2,863,300 |
| 2017/04/27 | 2,150 | 2,162 | 2,143 | 2,157.5 | +4 | +0.2% | 3,846,500 |
| 2017/04/26 | 2,154 | 2,154 | 2,128 | 2,153.5 | +14 | +0.7% | 3,648,000 |
| 2017/04/25 | 2,102.5 | 2,141.5 | 2,098.5 | 2,139.5 | +29.5 | +1.4% | 4,399,000 |
| 2017/04/24 | 2,138 | 2,139.5 | 2,087 | 2,110 | +22 | +1.1% | 5,454,300 |
| 2017/04/21 | 2,057.5 | 2,098 | 2,055.5 | 2,088 | +41.5 | +2% | 5,277,100 |
| 2017/04/20 | 2,061 | 2,068.5 | 2,033.5 | 2,046.5 | -7.5 | -0.4% | 4,168,800 |
| 2017/04/19 | 2,077.5 | 2,079.5 | 2,054 | 2,054 | -32 | -1.5% | 3,759,400 |
| 2017/04/18 | 2,096 | 2,109.5 | 2,077 | 2,086 | +7.5 | +0.4% | 3,690,000 |
| 2017/04/17 | 2,031 | 2,080.5 | 2,019.5 | 2,078.5 | +41.5 | +2% | 3,384,300 |
| 2017/04/14 | 2,031 | 2,048.5 | 2,020 | 2,037 | +11 | +0.5% | 3,289,500 |
| 2017/04/13 | 2,025 | 2,037 | 2,017 | 2,026 | -8 | -0.4% | 3,249,700 |
| 2017/04/12 | 2,034.5 | 2,046.5 | 2,020.5 | 2,034 | -8.5 | -0.4% | 4,164,700 |
| 2017/04/11 | 2,028 | 2,046.5 | 2,020.5 | 2,042.5 | +14.5 | +0.7% | 3,928,000 |
| 2017/04/10 | 2,047 | 2,052.5 | 2,016.5 | 2,028 | -1.5 | -0.1% | 3,179,300 |
| 2017/04/07 | 2,016.5 | 2,044.5 | 2,014 | 2,029.5 | +23.5 | +1.2% | 3,623,000 |
| 2017/04/06 | 2,038.5 | 2,058.5 | 2,002.5 | 2,006 | -44.5 | -2.2% | 4,488,000 |
| 2017/04/05 | 2,050.5 | 2,068.5 | 2,036 | 2,050.5 | +4.5 | +0.2% | 3,139,800 |
| 2017/04/04 | 2,043.5 | 2,056 | 2,019 | 2,046 | +5.5 | +0.3% | 4,602,500 |
| 2017/04/03 | 2,040 | 2,054 | 2,024.5 | 2,040.5 | +10.5 | +0.5% | 4,430,400 |
| 2017/03/31 | 2,057.5 | 2,077.5 | 2,030 | 2,030 | -17 | -0.8% | 4,998,000 |
| 2017/03/30 | 2,070 | 2,072 | 2,041.5 | 2,047 | -36 | -1.7% | 4,599,000 |
| 2017/03/29 | 2,086.5 | 2,087.5 | 2,069.5 | 2,083 | -10.5 | -0.5% | 3,565,000 |
| 2017/03/28 | 2,079.5 | 2,105 | 2,076 | 2,093.5 | +25.5 | +1.2% | 4,293,000 |
| 2017/03/27 | 2,073.5 | 2,090.5 | 2,051.5 | 2,068 | -55.5 | -2.6% | 3,782,000 |
| 2017/03/24 | 2,105 | 2,132.5 | 2,092 | 2,123.5 | +12 | +0.6% | 4,539,000 |
| 2017/03/23 | 2,083.5 | 2,129.5 | 2,077 | 2,111.5 | +9.5 | +0.5% | 5,736,000 |
| 2017/03/22 | 2,124.5 | 2,144.5 | 2,099.5 | 2,102 | -70.5 | -3.2% | 5,533,000 |
| 2017/03/21 | 2,160 | 2,180.5 | 2,142.5 | 2,172.5 | +0.5 | ±0% | 4,307,000 |
| 2017/03/17 | 2,178.5 | 2,190.5 | 2,166.5 | 2,172 | -12.5 | -0.6% | 3,200,000 |
| 2017/03/16 | 2,162 | 2,188 | 2,162 | 2,184.5 | +3 | +0.1% | 2,827,000 |
| 2017/03/15 | 2,165 | 2,182.5 | 2,161 | 2,181.5 | -9 | -0.4% | 2,655,000 |
| 2017/03/14 | 2,215.5 | 2,217 | 2,190 | 2,190.5 | -28.5 | -1.3% | 2,524,000 |
| 2017/03/13 | 2,210 | 2,220 | 2,200 | 2,219 | +5 | +0.2% | 1,866,000 |
| 2017/03/10 | 2,186.5 | 2,221.5 | 2,174.5 | 2,214 | +36.5 | +1.7% | 5,512,000 |
| 2017/03/09 | 2,190 | 2,192.5 | 2,162 | 2,177.5 | -10 | -0.5% | 3,297,000 |
| 2017/03/08 | 2,192 | 2,202 | 2,175.5 | 2,187.5 | -3.5 | -0.2% | 3,389,000 |
| 2017/03/07 | 2,185.5 | 2,204 | 2,177 | 2,191 | -5 | -0.2% | 2,900,000 |
| 2017/03/06 | 2,210 | 2,210.5 | 2,187.5 | 2,196 | -11 | -0.5% | 2,496,000 |
| 2017/03/03 | 2,215 | 2,225 | 2,192.5 | 2,207 | -20.5 | -0.9% | 4,293,000 |
| 2017/03/02 | 2,253 | 2,256.5 | 2,223.5 | 2,227.5 | +22.5 | +1% | 4,324,000 |
| 2017/03/01 | 2,224 | 2,236 | 2,190.5 | 2,205 | +10 | +0.5% | 4,290,000 |
| 2017/02/28 | 2,226 | 2,241 | 2,191.5 | 2,195 | -24 | -1.1% | 4,817,000 |
| 2017/02/27 | 2,224 | 2,235.5 | 2,201.5 | 2,219 | -30.5 | -1.4% | 4,112,000 |
1951～
2000
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
