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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 2,233 | 2,255.5 | 2,215.5 | 2,249.5 | +2 | +0.1% | 2,668,000 |
| 2017/02/23 | 2,237 | 2,251 | 2,229.5 | 2,247.5 | +10.5 | +0.5% | 2,550,000 |
| 2017/02/22 | 2,276 | 2,282 | 2,233.5 | 2,237 | -38 | -1.7% | 3,559,000 |
| 2017/02/21 | 2,249 | 2,277.5 | 2,243.5 | 2,275 | +16.5 | +0.7% | 2,341,000 |
| 2017/02/20 | 2,236 | 2,263.5 | 2,226.5 | 2,258.5 | +6 | +0.3% | 2,663,000 |
| 2017/02/17 | 2,280 | 2,291.5 | 2,244.5 | 2,252.5 | -58.5 | -2.5% | 5,928,000 |
| 2017/02/16 | 2,299 | 2,319 | 2,293 | 2,311 | +19.5 | +0.9% | 5,565,000 |
| 2017/02/15 | 2,291 | 2,298.5 | 2,281.5 | 2,291.5 | +34 | +1.5% | 3,474,000 |
| 2017/02/14 | 2,303.5 | 2,308 | 2,257 | 2,257.5 | -34 | -1.5% | 4,311,000 |
| 2017/02/13 | 2,331 | 2,334.5 | 2,288 | 2,291.5 | -32.5 | -1.4% | 4,661,000 |
| 2017/02/10 | 2,273.5 | 2,332 | 2,259 | 2,324 | +95.5 | +4.3% | 8,518,000 |
| 2017/02/09 | 2,200 | 2,240 | 2,199.5 | 2,228.5 | +26 | +1.2% | 4,933,000 |
| 2017/02/08 | 2,225.5 | 2,232.5 | 2,190.5 | 2,202.5 | +8 | +0.4% | 4,733,000 |
| 2017/02/07 | 2,130 | 2,204.5 | 2,130 | 2,194.5 | +45.5 | +2.1% | 5,158,000 |
| 2017/02/06 | 2,180 | 2,185.5 | 2,146 | 2,149 | -11 | -0.5% | 4,262,000 |
| 2017/02/03 | 2,137.5 | 2,163.5 | 2,130.5 | 2,160 | +35 | +1.6% | 6,553,000 |
| 2017/02/02 | 2,165 | 2,165 | 2,121 | 2,125 | -34.5 | -1.6% | 5,107,000 |
| 2017/02/01 | 2,156.5 | 2,170 | 2,137.5 | 2,159.5 | -3 | -0.1% | 4,444,000 |
| 2017/01/31 | 2,149 | 2,182 | 2,147 | 2,162.5 | -19.5 | -0.9% | 4,490,000 |
| 2017/01/30 | 2,203 | 2,210.5 | 2,180 | 2,182 | -41 | -1.8% | 4,973,000 |
| 2017/01/27 | 2,204 | 2,224.5 | 2,200 | 2,223 | +31.5 | +1.4% | 4,414,000 |
| 2017/01/26 | 2,190 | 2,199 | 2,175.5 | 2,191.5 | +17.5 | +0.8% | 5,724,000 |
| 2017/01/25 | 2,224.5 | 2,236 | 2,166 | 2,174 | -12.5 | -0.6% | 6,212,000 |
| 2017/01/24 | 2,197 | 2,216 | 2,184.5 | 2,186.5 | -9.5 | -0.4% | 3,851,000 |
| 2017/01/23 | 2,206.5 | 2,217.5 | 2,193 | 2,196 | -52 | -2.3% | 5,137,000 |
| 2017/01/20 | 2,253.5 | 2,257 | 2,233 | 2,248 | -4 | -0.2% | 3,993,000 |
| 2017/01/19 | 2,250 | 2,273 | 2,243 | 2,252 | +25 | +1.1% | 5,074,000 |
| 2017/01/18 | 2,216 | 2,254 | 2,216 | 2,227 | -16 | -0.7% | 9,710,000 |
| 2017/01/17 | 2,278.5 | 2,286.5 | 2,241.5 | 2,243 | -57.5 | -2.5% | 5,128,000 |
| 2017/01/16 | 2,355 | 2,357 | 2,295 | 2,300.5 | -35 | -1.5% | 3,963,000 |
| 2017/01/13 | 2,300.5 | 2,337.5 | 2,300.5 | 2,335.5 | +14 | +0.6% | 3,124,000 |
| 2017/01/12 | 2,337 | 2,342 | 2,303.5 | 2,321.5 | +4.5 | +0.2% | 4,172,000 |
| 2017/01/11 | 2,354.5 | 2,354.5 | 2,314.5 | 2,317 | -44 | -1.9% | 5,149,000 |
| 2017/01/10 | 2,383.5 | 2,418.5 | 2,361 | 2,361 | -25.5 | -1.1% | 5,605,000 |
| 2017/01/06 | 2,330 | 2,391 | 2,330 | 2,386.5 | +1 | ±0% | 3,849,000 |
| 2017/01/05 | 2,413 | 2,413 | 2,371 | 2,385.5 | -10.5 | -0.4% | 3,654,000 |
| 2017/01/04 | 2,350 | 2,400 | 2,338 | 2,396 | +68.5 | +2.9% | 6,398,000 |
| 2016/12/30 | 2,309 | 2,340 | 2,291 | 2,327.5 | -4 | -0.2% | 3,536,000 |
| 2016/12/29 | 2,331.5 | 2,340.5 | 2,306 | 2,331.5 | -3 | -0.1% | 4,247,000 |
| 2016/12/28 | 2,336 | 2,346.5 | 2,319.5 | 2,334.5 | +2.5 | +0.1% | 2,726,000 |
| 2016/12/27 | 2,354.5 | 2,354.5 | 2,331 | 2,332 | -32.5 | -1.4% | 2,821,000 |
| 2016/12/26 | 2,351 | 2,369 | 2,343 | 2,364.5 | +5.5 | +0.2% | 2,106,000 |
| 2016/12/22 | 2,341.5 | 2,359.5 | 2,332.5 | 2,359 | +10 | +0.4% | 3,033,000 |
| 2016/12/21 | 2,382.5 | 2,392.5 | 2,338.5 | 2,349 | -24 | -1% | 3,178,000 |
| 2016/12/20 | 2,340 | 2,375 | 2,336.5 | 2,373 | +37 | +1.6% | 4,085,000 |
| 2016/12/19 | 2,360 | 2,368.5 | 2,329.5 | 2,336 | -5 | -0.2% | 3,878,000 |
| 2016/12/16 | 2,385 | 2,385 | 2,332 | 2,341 | -13.5 | -0.6% | 5,507,000 |
| 2016/12/15 | 2,370 | 2,393.5 | 2,341 | 2,354.5 | -8.5 | -0.4% | 4,611,000 |
| 2016/12/14 | 2,391 | 2,396 | 2,358 | 2,363 | -31 | -1.3% | 4,090,000 |
| 2016/12/13 | 2,415 | 2,420 | 2,361.5 | 2,394 | -20 | -0.8% | 6,080,000 |
2001～
2050
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
