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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 2,605 | 2,614.5 | 2,579 | 2,602 | -36.5 | -1.4% | 5,071,000 |
| 2015/07/03 | 2,661 | 2,675 | 2,620.5 | 2,638.5 | -23.5 | -0.9% | 4,303,000 |
| 2015/07/02 | 2,678 | 2,693.5 | 2,653 | 2,662 | +25 | +0.9% | 5,629,000 |
| 2015/07/01 | 2,646.5 | 2,646.5 | 2,612 | 2,637 | +0.5 | ±0% | 3,655,000 |
| 2015/06/30 | 2,650 | 2,653 | 2,611 | 2,636.5 | +3.5 | +0.1% | 4,514,000 |
| 2015/06/29 | 2,610 | 2,660 | 2,608.5 | 2,633 | -77 | -2.8% | 6,022,000 |
| 2015/06/26 | 2,715.5 | 2,729.5 | 2,678.5 | 2,710 | -16 | -0.6% | 5,022,000 |
| 2015/06/25 | 2,734.5 | 2,758 | 2,726 | 2,726 | -18 | -0.7% | 5,459,000 |
| 2015/06/24 | 2,765 | 2,774 | 2,735 | 2,744 | +12 | +0.4% | 7,105,000 |
| 2015/06/23 | 2,702 | 2,744.5 | 2,686.5 | 2,732 | +48 | +1.8% | 4,093,000 |
| 2015/06/22 | 2,654 | 2,697 | 2,652.5 | 2,684 | +29 | +1.1% | 3,476,000 |
| 2015/06/19 | 2,669.5 | 2,687 | 2,649.5 | 2,655 | +4 | +0.2% | 5,355,000 |
| 2015/06/18 | 2,678.5 | 2,696.5 | 2,640.5 | 2,651 | -3.5 | -0.1% | 3,925,000 |
| 2015/06/17 | 2,708 | 2,709 | 2,645 | 2,654.5 | -27 | -1% | 3,263,000 |
| 2015/06/16 | 2,676 | 2,695.5 | 2,664 | 2,681.5 | -25 | -0.9% | 2,606,000 |
| 2015/06/15 | 2,655 | 2,713 | 2,653.5 | 2,706.5 | +23.5 | +0.9% | 3,384,000 |
| 2015/06/12 | 2,694.5 | 2,700 | 2,666.5 | 2,683 | -8 | -0.3% | 6,859,000 |
| 2015/06/11 | 2,690.5 | 2,727.5 | 2,684 | 2,691 | +14 | +0.5% | 3,889,000 |
| 2015/06/10 | 2,699.5 | 2,745 | 2,674 | 2,677 | -22.5 | -0.8% | 6,615,000 |
| 2015/06/09 | 2,694.5 | 2,709 | 2,686.5 | 2,699.5 | -33.5 | -1.2% | 4,735,000 |
| 2015/06/08 | 2,728 | 2,742 | 2,702 | 2,733 | +20 | +0.7% | 4,644,000 |
| 2015/06/05 | 2,700.5 | 2,721 | 2,691 | 2,713 | +14.5 | +0.5% | 4,754,000 |
| 2015/06/04 | 2,726 | 2,728 | 2,680 | 2,698.5 | -14.5 | -0.5% | 4,039,000 |
| 2015/06/03 | 2,745 | 2,756.5 | 2,700.5 | 2,713 | -51.5 | -1.9% | 6,142,000 |
| 2015/06/02 | 2,743.5 | 2,771.5 | 2,720 | 2,764.5 | +21 | +0.8% | 6,086,000 |
| 2015/06/01 | 2,727 | 2,751.5 | 2,686 | 2,743.5 | -35.5 | -1.3% | 6,448,000 |
| 2015/05/29 | 2,776 | 2,792.5 | 2,761.5 | 2,779 | +1.5 | +0.1% | 6,765,000 |
| 2015/05/28 | 2,771.5 | 2,794 | 2,749.5 | 2,777.5 | +16 | +0.6% | 5,578,000 |
| 2015/05/27 | 2,764 | 2,765 | 2,736 | 2,761.5 | -4 | -0.1% | 4,931,000 |
| 2015/05/26 | 2,760 | 2,791 | 2,755 | 2,765.5 | +13 | +0.5% | 4,586,000 |
| 2015/05/25 | 2,758 | 2,773 | 2,730.5 | 2,752.5 | +7.5 | +0.3% | 4,613,000 |
| 2015/05/22 | 2,733.5 | 2,753 | 2,701 | 2,745 | +20.5 | +0.8% | 5,498,000 |
| 2015/05/21 | 2,700 | 2,777 | 2,686 | 2,724.5 | +19.5 | +0.7% | 8,288,000 |
| 2015/05/20 | 2,651 | 2,747.5 | 2,631 | 2,705 | +91 | +3.5% | 12,166,000 |
| 2015/05/19 | 2,622.5 | 2,633.5 | 2,592 | 2,614 | ±0 | ±0% | 6,324,000 |
| 2015/05/18 | 2,591.5 | 2,614 | 2,581 | 2,614 | +18 | +0.7% | 4,782,000 |
| 2015/05/15 | 2,572 | 2,608.5 | 2,567 | 2,596 | +29 | +1.1% | 5,912,000 |
| 2015/05/14 | 2,601 | 2,612.5 | 2,565 | 2,567 | -56 | -2.1% | 9,297,000 |
| 2015/05/13 | 2,625 | 2,657 | 2,615.5 | 2,623 | -47.5 | -1.8% | 12,164,000 |
| 2015/05/12 | 2,769.5 | 2,786 | 2,642.5 | 2,670.5 | -81 | -2.9% | 8,542,000 |
| 2015/05/11 | 2,785 | 2,794 | 2,751 | 2,751.5 | +10 | +0.4% | 4,157,000 |
| 2015/05/08 | 2,700 | 2,756 | 2,700 | 2,741.5 | +27 | +1% | 4,866,000 |
| 2015/05/07 | 2,727.5 | 2,757 | 2,702 | 2,714.5 | -51.5 | -1.9% | 7,858,000 |
| 2015/05/01 | 2,810 | 2,838 | 2,754 | 2,766 | -57 | -2% | 5,139,000 |
| 2015/04/30 | 2,900 | 2,918.5 | 2,806 | 2,823 | -34.5 | -1.2% | 7,540,000 |
| 2015/04/28 | 2,838.5 | 2,881.5 | 2,838.5 | 2,857.5 | +45.5 | +1.6% | 5,787,000 |
| 2015/04/27 | 2,825.5 | 2,836.5 | 2,792 | 2,812 | -4.5 | -0.2% | 2,953,000 |
| 2015/04/24 | 2,855 | 2,876.5 | 2,815.5 | 2,816.5 | -17 | -0.6% | 3,645,000 |
| 2015/04/23 | 2,880.5 | 2,890 | 2,829 | 2,833.5 | -7 | -0.2% | 4,824,000 |
| 2015/04/22 | 2,792 | 2,888 | 2,780 | 2,840.5 | +35.5 | +1.3% | 6,814,000 |
2401～
2450
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 | 257,800円 | +4.3% | +5.3% | 1.67% | 18.36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 | 145,600円 | +9.1% | +3.2% | 2.06% | 16.62倍 | 1.29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 | 546,800円 | +4.4% | +5.5% | 1.28% | 13.47倍 | 1.20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 | 150,600円 | +9.9% | +6.3% | 3.78% | 10.59倍 | 1.37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 | 1,547,000円 | +5.7% | +13.1% | 4.07% | 12.20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
