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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 1,932 | 1,971.5 | 1,929.5 | 1,941.5 | +1.5 | +0.1% | 5,107,000 |
| 2016/09/13 | 1,942 | 1,953.5 | 1,933.5 | 1,940 | +7.5 | +0.4% | 4,607,000 |
| 2016/09/12 | 1,940 | 1,953 | 1,918 | 1,932.5 | -34 | -1.7% | 4,335,000 |
| 2016/09/09 | 1,963.5 | 1,981.5 | 1,956.5 | 1,966.5 | +2.5 | +0.1% | 4,505,000 |
| 2016/09/08 | 1,962.5 | 1,981 | 1,953 | 1,964 | -0.5 | ±0% | 4,204,000 |
| 2016/09/07 | 1,951 | 1,967 | 1,935.5 | 1,964.5 | +14.5 | +0.7% | 6,891,000 |
| 2016/09/06 | 1,949.5 | 1,965 | 1,941.5 | 1,950 | -7.5 | -0.4% | 4,063,000 |
| 2016/09/05 | 1,988 | 1,998 | 1,952 | 1,957.5 | -4 | -0.2% | 3,535,000 |
| 2016/09/02 | 1,942.5 | 1,965 | 1,935 | 1,961.5 | +11.5 | +0.6% | 3,152,000 |
| 2016/09/01 | 1,950 | 1,962 | 1,935.5 | 1,950 | -7 | -0.4% | 4,061,000 |
| 2016/08/31 | 1,979.5 | 1,979.5 | 1,947 | 1,957 | -4.5 | -0.2% | 5,293,000 |
| 2016/08/30 | 1,962 | 1,978.5 | 1,957.5 | 1,961.5 | -9.5 | -0.5% | 3,050,000 |
| 2016/08/29 | 1,964.5 | 2,006 | 1,961.5 | 1,971 | +51 | +2.7% | 5,117,000 |
| 2016/08/26 | 1,950 | 1,956 | 1,910.5 | 1,920 | -37 | -1.9% | 6,111,000 |
| 2016/08/25 | 1,962 | 1,965.5 | 1,945.5 | 1,957 | -1.5 | -0.1% | 3,789,000 |
| 2016/08/24 | 1,975 | 1,979.5 | 1,950 | 1,958.5 | -22 | -1.1% | 4,291,000 |
| 2016/08/23 | 1,957 | 2,011.5 | 1,947 | 1,980.5 | +21 | +1.1% | 5,722,000 |
| 2016/08/22 | 1,961 | 1,969 | 1,947 | 1,959.5 | +2.5 | +0.1% | 3,259,000 |
| 2016/08/19 | 1,964 | 1,968 | 1,939 | 1,957 | +17.5 | +0.9% | 4,622,000 |
| 2016/08/18 | 1,949 | 1,962.5 | 1,935.5 | 1,939.5 | -12 | -0.6% | 4,993,000 |
| 2016/08/17 | 1,948 | 1,959 | 1,930 | 1,951.5 | -8 | -0.4% | 4,277,000 |
| 2016/08/16 | 2,021.5 | 2,021.5 | 1,958.5 | 1,959.5 | -59 | -2.9% | 3,952,000 |
| 2016/08/15 | 1,997 | 2,024 | 1,991 | 2,018.5 | +22 | +1.1% | 3,307,000 |
| 2016/08/12 | 2,000 | 2,015 | 1,992 | 1,996.5 | +28 | +1.4% | 3,596,000 |
| 2016/08/10 | 1,980.5 | 1,984 | 1,957 | 1,968.5 | -32 | -1.6% | 4,268,000 |
| 2016/08/09 | 2,006 | 2,014 | 1,986 | 2,000.5 | -0.5 | ±0% | 4,928,000 |
| 2016/08/08 | 1,942.5 | 2,003 | 1,938.5 | 2,001 | +91.5 | +4.8% | 7,529,000 |
| 2016/08/05 | 1,930 | 1,945.5 | 1,893.5 | 1,909.5 | +14.5 | +0.8% | 6,819,000 |
| 2016/08/04 | 1,861.5 | 1,898.5 | 1,833 | 1,895 | +21 | +1.1% | 5,480,000 |
| 2016/08/03 | 1,893 | 1,906 | 1,852.5 | 1,874 | -75 | -3.8% | 7,251,000 |
| 2016/08/02 | 1,972.5 | 1,982 | 1,942.5 | 1,949 | -35.5 | -1.8% | 5,398,000 |
| 2016/08/01 | 1,928 | 1,991 | 1,907 | 1,984.5 | +55.5 | +2.9% | 8,392,000 |
| 2016/07/29 | 1,990.5 | 2,036 | 1,842.5 | 1,929 | -50.5 | -2.6% | 11,817,000 |
| 2016/07/28 | 1,983 | 1,989 | 1,967 | 1,979.5 | -13.5 | -0.7% | 3,483,000 |
| 2016/07/27 | 1,980 | 2,026 | 1,978 | 1,993 | +26.5 | +1.3% | 6,152,000 |
| 2016/07/26 | 1,980 | 1,982 | 1,948.5 | 1,966.5 | -22 | -1.1% | 4,086,000 |
| 2016/07/25 | 1,989.5 | 2,019.5 | 1,983 | 1,988.5 | +6 | +0.3% | 3,519,000 |
| 2016/07/22 | 1,981.5 | 2,000 | 1,966.5 | 1,982.5 | -25 | -1.2% | 4,988,000 |
| 2016/07/21 | 2,001 | 2,035.5 | 1,991 | 2,007.5 | +27.5 | +1.4% | 6,043,000 |
| 2016/07/20 | 1,938.5 | 1,981.5 | 1,920.5 | 1,980 | +45.5 | +2.4% | 6,941,000 |
| 2016/07/19 | 1,924.5 | 1,941.5 | 1,901 | 1,934.5 | +11 | +0.6% | 4,935,000 |
| 2016/07/15 | 1,915 | 1,951.5 | 1,905.5 | 1,923.5 | +13 | +0.7% | 6,363,000 |
| 2016/07/14 | 1,901 | 1,921 | 1,887 | 1,910.5 | +17.5 | +0.9% | 4,464,000 |
| 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 |
2151～
2200
件表示中 / 3735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 | 269,600円 | +17.1% | +2.7% | 1.71% | 17.08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 | 137,800円 | +2.8% | -1.8% | 2.39% | 14.69倍 | 1.21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 | 552,300円 | +1.6% | +4.4% | 1.54% | 12.56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 | 146,400円 | +9.9% | +6.3% | 3.89% | 10.30倍 | 1.33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 | 1,557,000円 | +6.9% | -1.9% | 4.40% | 11.47倍 | 2.20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
