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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 2,296 | 2,331 | 2,271.5 | 2,328 | -23.5 | -1% | 5,437,000 |
| 2016/01/13 | 2,338.5 | 2,365 | 2,320.5 | 2,351.5 | +44.5 | +1.9% | 5,446,000 |
| 2016/01/12 | 2,320 | 2,367 | 2,306.5 | 2,307 | -39.5 | -1.7% | 6,733,000 |
| 2016/01/08 | 2,350 | 2,399 | 2,346.5 | 2,346.5 | -39.5 | -1.7% | 6,508,000 |
| 2016/01/07 | 2,445.5 | 2,458 | 2,378.5 | 2,386 | -65.5 | -2.7% | 5,687,000 |
| 2016/01/06 | 2,453 | 2,478.5 | 2,438 | 2,451.5 | +2.5 | +0.1% | 4,845,000 |
| 2016/01/05 | 2,469 | 2,483 | 2,436 | 2,449 | -16.5 | -0.7% | 4,030,000 |
| 2016/01/04 | 2,499 | 2,509.5 | 2,445.5 | 2,465.5 | -58 | -2.3% | 4,381,000 |
| 2015/12/30 | 2,531 | 2,551.5 | 2,516 | 2,523.5 | -6.5 | -0.3% | 2,932,000 |
| 2015/12/29 | 2,506.5 | 2,536.5 | 2,488 | 2,530 | +27 | +1.1% | 2,649,000 |
| 2015/12/28 | 2,485 | 2,512 | 2,470 | 2,503 | +16.5 | +0.7% | 1,871,000 |
| 2015/12/25 | 2,500 | 2,505.5 | 2,478.5 | 2,486.5 | -16 | -0.6% | 1,731,000 |
| 2015/12/24 | 2,555.5 | 2,560 | 2,500 | 2,502.5 | -27 | -1.1% | 2,855,000 |
| 2015/12/22 | 2,528.5 | 2,549 | 2,510 | 2,529.5 | -2.5 | -0.1% | 3,026,000 |
| 2015/12/21 | 2,525 | 2,539 | 2,486 | 2,532 | -12.5 | -0.5% | 4,637,000 |
| 2015/12/18 | 2,578.5 | 2,707.5 | 2,544.5 | 2,544.5 | -41 | -1.6% | 8,291,000 |
| 2015/12/17 | 2,578 | 2,603.5 | 2,572 | 2,585.5 | +68.5 | +2.7% | 6,469,000 |
| 2015/12/16 | 2,490.5 | 2,545.5 | 2,490 | 2,517 | +76.5 | +3.1% | 6,297,000 |
| 2015/12/15 | 2,486 | 2,491.5 | 2,440 | 2,440.5 | -50.5 | -2% | 4,946,000 |
| 2015/12/14 | 2,464.5 | 2,492.5 | 2,445.5 | 2,491 | -16.5 | -0.7% | 3,674,000 |
| 2015/12/11 | 2,489.5 | 2,524.5 | 2,488 | 2,507.5 | -9 | -0.4% | 7,177,000 |
| 2015/12/10 | 2,514.5 | 2,537 | 2,510 | 2,516.5 | -32.5 | -1.3% | 3,802,000 |
| 2015/12/09 | 2,526.5 | 2,558.5 | 2,508.5 | 2,549 | -3 | -0.1% | 4,679,000 |
| 2015/12/08 | 2,581.5 | 2,597 | 2,541 | 2,552 | -16.5 | -0.6% | 4,287,000 |
| 2015/12/07 | 2,578 | 2,604.5 | 2,565.5 | 2,568.5 | +10.5 | +0.4% | 3,925,000 |
| 2015/12/04 | 2,581.5 | 2,600 | 2,540.5 | 2,558 | -85.5 | -3.2% | 6,454,000 |
| 2015/12/03 | 2,624.5 | 2,648 | 2,595 | 2,643.5 | +29 | +1.1% | 3,733,000 |
| 2015/12/02 | 2,634 | 2,675 | 2,614 | 2,614.5 | -17.5 | -0.7% | 4,511,000 |
| 2015/12/01 | 2,603 | 2,632 | 2,590.5 | 2,632 | +42.5 | +1.6% | 3,452,000 |
| 2015/11/30 | 2,651 | 2,660.5 | 2,589 | 2,589.5 | -57.5 | -2.2% | 6,012,000 |
| 2015/11/27 | 2,659.5 | 2,664.5 | 2,636 | 2,647 | -8 | -0.3% | 2,844,000 |
| 2015/11/26 | 2,655.5 | 2,670.5 | 2,644 | 2,655 | +19 | +0.7% | 2,916,000 |
| 2015/11/25 | 2,651 | 2,662 | 2,628.5 | 2,636 | -32 | -1.2% | 3,324,000 |
| 2015/11/24 | 2,635 | 2,672 | 2,619 | 2,668 | +13.5 | +0.5% | 3,888,000 |
| 2015/11/20 | 2,645 | 2,654.5 | 2,598.5 | 2,654.5 | +18 | +0.7% | 4,419,000 |
| 2015/11/19 | 2,645 | 2,673.5 | 2,627 | 2,636.5 | +10.5 | +0.4% | 4,193,000 |
| 2015/11/18 | 2,622.5 | 2,669.5 | 2,616.5 | 2,626 | +24 | +0.9% | 5,458,000 |
| 2015/11/17 | 2,596.5 | 2,611 | 2,575 | 2,602 | +37 | +1.4% | 4,596,000 |
| 2015/11/16 | 2,550.5 | 2,614.5 | 2,550.5 | 2,565 | -39.5 | -1.5% | 4,386,000 |
| 2015/11/13 | 2,589.5 | 2,610 | 2,570 | 2,604.5 | +2 | +0.1% | 4,148,000 |
| 2015/11/12 | 2,597 | 2,629.5 | 2,591 | 2,602.5 | +2 | +0.1% | 2,957,000 |
| 2015/11/11 | 2,541.5 | 2,620 | 2,531 | 2,600.5 | +40.5 | +1.6% | 5,121,000 |
| 2015/11/10 | 2,546 | 2,563 | 2,533 | 2,560 | +14 | +0.5% | 3,684,000 |
| 2015/11/09 | 2,532.5 | 2,556.5 | 2,516.5 | 2,546 | +25.5 | +1% | 5,445,000 |
| 2015/11/06 | 2,533.5 | 2,549.5 | 2,503 | 2,520.5 | +6 | +0.2% | 3,236,000 |
| 2015/11/05 | 2,504.5 | 2,529.5 | 2,480 | 2,514.5 | +21.5 | +0.9% | 4,727,000 |
| 2015/11/04 | 2,549 | 2,552.5 | 2,443 | 2,493 | -55 | -2.2% | 10,742,000 |
| 2015/11/02 | 2,606.5 | 2,606.5 | 2,525 | 2,548 | -59 | -2.3% | 4,996,000 |
| 2015/10/30 | 2,591.5 | 2,665 | 2,560.5 | 2,607 | +35.5 | +1.4% | 7,755,000 |
| 2015/10/29 | 2,607.5 | 2,609.5 | 2,556.5 | 2,571.5 | -20.5 | -0.8% | 3,449,000 |
2351～
2400
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 | 317,200円 | +17.1% | +2.7% | 1.45% | 20.01倍 | 1.52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 | 161,100円 | +2.8% | -1.8% | 2.05% | 17.17倍 | 1.42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 | 630,500円 | +1.6% | +4.4% | 1.35% | 14.31倍 | 1.35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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16倍 | 1.42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 | 1,614,000円 | +6.9% | -1.9% | 4.24% | 11.89倍 | 2.28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
