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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 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 |
2051～
2100
件表示中 / 3769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 | 314,600円 | +17.1% | +2.7% | 1.46% | 19.85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 | 159,200円 | +2.8% | -1.8% | 2.07% | 16.97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 | 617,800円 | +1.6% | +4.4% | 1.38% | 14.02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 | 157,300円 | +9.9% | +6.3% | 3.62% | 11.06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 | 1,605,500円 | +6.9% | -1.9% | 4.27% | 11.83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
