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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,915 | 1,920.5 | 1,884 | 1,893 | +27 | +1.4% | 5,374,000 |
| 2016/07/12 | 1,821 | 1,889.5 | 1,820.5 | 1,866 | +80 | +4.5% | 6,722,000 |
| 2016/07/11 | 1,756.5 | 1,808.5 | 1,753 | 1,786 | +58.5 | +3.4% | 6,635,000 |
| 2016/07/08 | 1,784 | 1,790.5 | 1,724 | 1,727.5 | -62.5 | -3.5% | 8,123,000 |
| 2016/07/07 | 1,808 | 1,821 | 1,789 | 1,790 | -37 | -2% | 6,633,000 |
| 2016/07/06 | 1,856.5 | 1,856.5 | 1,798 | 1,827 | -54 | -2.9% | 6,469,000 |
| 2016/07/05 | 1,891.5 | 1,896 | 1,862 | 1,881 | -22 | -1.2% | 2,750,000 |
| 2016/07/04 | 1,877 | 1,911.5 | 1,870 | 1,903 | +27 | +1.4% | 3,985,000 |
| 2016/07/01 | 1,879 | 1,880 | 1,860.5 | 1,876 | +3 | +0.2% | 3,440,000 |
| 2016/06/30 | 1,900 | 1,915 | 1,873 | 1,873 | -5 | -0.3% | 5,084,000 |
| 2016/06/29 | 1,863.5 | 1,884 | 1,832 | 1,878 | +46.5 | +2.5% | 4,987,000 |
| 2016/06/28 | 1,810.5 | 1,841 | 1,771 | 1,831.5 | +9.5 | +0.5% | 6,591,000 |
| 2016/06/27 | 1,810.5 | 1,833.5 | 1,801 | 1,822 | +3.5 | +0.2% | 7,020,000 |
| 2016/06/24 | 1,932 | 1,937 | 1,785 | 1,818.5 | -102.5 | -5.3% | 11,445,000 |
| 2016/06/23 | 1,900 | 1,930 | 1,897 | 1,921 | +20.5 | +1.1% | 4,339,000 |
| 2016/06/22 | 1,935 | 1,935 | 1,900 | 1,900.5 | -37 | -1.9% | 4,907,000 |
| 2016/06/21 | 1,905 | 1,944.5 | 1,893.5 | 1,937.5 | +25 | +1.3% | 4,277,000 |
| 2016/06/20 | 1,880.5 | 1,930.5 | 1,878.5 | 1,912.5 | +51 | +2.7% | 5,813,000 |
| 2016/06/17 | 1,890.5 | 1,895 | 1,856 | 1,861.5 | -26 | -1.4% | 7,439,000 |
| 2016/06/16 | 1,946 | 1,953 | 1,877 | 1,887.5 | -73.5 | -3.7% | 5,475,000 |
| 2016/06/15 | 1,940 | 1,974.5 | 1,934 | 1,961 | +7 | +0.4% | 4,835,000 |
| 2016/06/14 | 1,961.5 | 1,968.5 | 1,932 | 1,954 | -15 | -0.8% | 4,795,000 |
| 2016/06/13 | 2,000 | 2,002 | 1,968.5 | 1,969 | -60.5 | -3% | 5,751,000 |
| 2016/06/10 | 2,030 | 2,032 | 2,003 | 2,029.5 | -8 | -0.4% | 6,062,000 |
| 2016/06/09 | 2,044.5 | 2,053 | 2,029.5 | 2,037.5 | -14.5 | -0.7% | 3,988,000 |
| 2016/06/08 | 2,047.5 | 2,062.5 | 2,023.5 | 2,052 | +16.5 | +0.8% | 3,996,000 |
| 2016/06/07 | 2,033 | 2,050 | 2,022 | 2,035.5 | +8 | +0.4% | 4,040,000 |
| 2016/06/06 | 2,020.5 | 2,027.5 | 1,996 | 2,027.5 | -18.5 | -0.9% | 5,527,000 |
| 2016/06/03 | 2,034 | 2,049.5 | 2,029 | 2,046 | +6 | +0.3% | 2,672,000 |
| 2016/06/02 | 2,058.5 | 2,064.5 | 2,029.5 | 2,040 | -49 | -2.3% | 6,618,000 |
| 2016/06/01 | 2,134 | 2,134 | 2,083 | 2,089 | -50.5 | -2.4% | 4,442,000 |
| 2016/05/31 | 2,124 | 2,143 | 2,118 | 2,139.5 | +14.5 | +0.7% | 3,199,000 |
| 2016/05/30 | 2,098 | 2,127 | 2,090 | 2,125 | +32 | +1.5% | 3,117,000 |
| 2016/05/27 | 2,107 | 2,118.5 | 2,091 | 2,093 | -17 | -0.8% | 2,847,000 |
| 2016/05/26 | 2,126.5 | 2,127.5 | 2,103.5 | 2,110 | -1 | ±0% | 3,099,000 |
| 2016/05/25 | 2,127.5 | 2,139.5 | 2,111 | 2,111 | +10.5 | +0.5% | 2,715,000 |
| 2016/05/24 | 2,118.5 | 2,124.5 | 2,094.5 | 2,100.5 | -18 | -0.8% | 3,648,000 |
| 2016/05/23 | 2,115 | 2,120.5 | 2,076.5 | 2,118.5 | -7 | -0.3% | 3,665,000 |
| 2016/05/20 | 2,099.5 | 2,132 | 2,099.5 | 2,125.5 | +20.5 | +1% | 3,777,000 |
| 2016/05/19 | 2,153 | 2,160 | 2,099.5 | 2,105 | -30 | -1.4% | 3,528,000 |
| 2016/05/18 | 2,111 | 2,154.5 | 2,107.5 | 2,135 | +27 | +1.3% | 4,299,000 |
| 2016/05/17 | 2,098 | 2,131.5 | 2,091.5 | 2,108 | +30 | +1.4% | 4,163,000 |
| 2016/05/16 | 2,104 | 2,111.5 | 2,068.5 | 2,078 | -30.5 | -1.4% | 4,172,000 |
| 2016/05/13 | 2,152 | 2,159 | 2,105.5 | 2,108.5 | -22 | -1% | 4,774,000 |
| 2016/05/12 | 2,156.5 | 2,175 | 2,118 | 2,130.5 | ±0 | ±0% | 4,124,000 |
| 2016/05/11 | 2,184.5 | 2,187.5 | 2,121.5 | 2,130.5 | -19.5 | -0.9% | 4,331,000 |
| 2016/05/10 | 2,110 | 2,156 | 2,088 | 2,150 | +48 | +2.3% | 5,699,000 |
| 2016/05/09 | 2,081.5 | 2,112 | 2,075 | 2,102 | +29 | +1.4% | 4,046,000 |
| 2016/05/06 | 2,095.5 | 2,120 | 2,056.5 | 2,073 | -8 | -0.4% | 4,988,000 |
| 2016/05/02 | 2,041 | 2,084.5 | 2,037 | 2,081 | -40 | -1.9% | 7,292,000 |
2151～
2200
件表示中 / 3692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 | 260,600円 | +4.3% | +5.3% | 1.65% | 18.56倍 | 1.30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 | 148,700円 | +9.1% | +3.2% | 2.02% | 16.97倍 | 1.32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 | 550,300円 | +4.4% | +5.5% | 1.27% | 13.56倍 | 1.21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 | 151,800円 | +9.9% | +6.3% | 3.75% | 10.67倍 | 1.38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 | 1,613,500円 | +5.7% | +13.1% | 3.90% | 12.72倍 | 2.38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
