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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 2,565 | 2,599.5 | 2,555 | 2,592 | +15 | +0.6% | 3,114,000 |
| 2015/10/27 | 2,595 | 2,622.5 | 2,561 | 2,577 | -19.5 | -0.8% | 3,621,000 |
| 2015/10/26 | 2,670 | 2,672.5 | 2,594 | 2,596.5 | -41.5 | -1.6% | 4,410,000 |
| 2015/10/23 | 2,625 | 2,669.5 | 2,610 | 2,638 | +83 | +3.2% | 6,515,000 |
| 2015/10/22 | 2,554 | 2,575 | 2,531.5 | 2,555 | +3 | +0.1% | 3,813,000 |
| 2015/10/21 | 2,514 | 2,562 | 2,492 | 2,552 | +38 | +1.5% | 4,572,000 |
| 2015/10/20 | 2,568.5 | 2,572.5 | 2,498.5 | 2,514 | -33 | -1.3% | 3,725,000 |
| 2015/10/19 | 2,577 | 2,580 | 2,522.5 | 2,547 | -30.5 | -1.2% | 3,362,000 |
| 2015/10/16 | 2,580.5 | 2,633 | 2,566 | 2,577.5 | +23.5 | +0.9% | 5,401,000 |
| 2015/10/15 | 2,540 | 2,568.5 | 2,520 | 2,554 | +9 | +0.4% | 3,574,000 |
| 2015/10/14 | 2,569.5 | 2,573.5 | 2,512 | 2,545 | -38 | -1.5% | 4,060,000 |
| 2015/10/13 | 2,645 | 2,645 | 2,582.5 | 2,583 | -68 | -2.6% | 4,313,000 |
| 2015/10/09 | 2,601 | 2,656.5 | 2,591.5 | 2,651 | +75.5 | +2.9% | 7,414,000 |
| 2015/10/08 | 2,553 | 2,589 | 2,537.5 | 2,575.5 | +38.5 | +1.5% | 6,007,000 |
| 2015/10/07 | 2,524 | 2,557 | 2,496 | 2,537 | +14 | +0.6% | 4,824,000 |
| 2015/10/06 | 2,570 | 2,595.5 | 2,515 | 2,523 | -0.5 | ±0% | 4,688,000 |
| 2015/10/05 | 2,550 | 2,550 | 2,498 | 2,523.5 | +13.5 | +0.5% | 2,849,000 |
| 2015/10/02 | 2,528 | 2,530.5 | 2,477.5 | 2,510 | -35.5 | -1.4% | 3,641,000 |
| 2015/10/01 | 2,449 | 2,571.5 | 2,449 | 2,545.5 | +110 | +4.5% | 7,099,000 |
| 2015/09/30 | 2,429 | 2,446 | 2,382 | 2,435.5 | +35.5 | +1.5% | 4,821,000 |
| 2015/09/29 | 2,438.5 | 2,448.5 | 2,371 | 2,400 | -76.5 | -3.1% | 5,782,000 |
| 2015/09/28 | 2,479 | 2,532 | 2,455.5 | 2,476.5 | -4 | -0.2% | 4,231,000 |
| 2015/09/25 | 2,377.5 | 2,485 | 2,376.5 | 2,480.5 | +88.5 | +3.7% | 5,989,000 |
| 2015/09/24 | 2,400 | 2,449.5 | 2,389 | 2,392 | -27 | -1.1% | 7,140,000 |
| 2015/09/18 | 2,471.5 | 2,478 | 2,412 | 2,419 | -59.5 | -2.4% | 6,420,000 |
| 2015/09/17 | 2,464.5 | 2,485.5 | 2,453.5 | 2,478.5 | +20 | +0.8% | 3,450,000 |
| 2015/09/16 | 2,487.5 | 2,502.5 | 2,444.5 | 2,458.5 | -15.5 | -0.6% | 3,315,000 |
| 2015/09/15 | 2,520 | 2,539 | 2,471 | 2,474 | -26.5 | -1.1% | 5,723,000 |
| 2015/09/14 | 2,514 | 2,546.5 | 2,496.5 | 2,500.5 | -17 | -0.7% | 3,658,000 |
| 2015/09/11 | 2,479 | 2,547 | 2,468 | 2,517.5 | +37.5 | +1.5% | 7,749,000 |
| 2015/09/10 | 2,454 | 2,498.5 | 2,440 | 2,480 | -38 | -1.5% | 4,318,000 |
| 2015/09/09 | 2,434.5 | 2,518 | 2,411 | 2,518 | +137 | +5.8% | 7,213,000 |
| 2015/09/08 | 2,429.5 | 2,449 | 2,370 | 2,381 | -42.5 | -1.8% | 4,235,000 |
| 2015/09/07 | 2,407.5 | 2,440 | 2,359 | 2,423.5 | -17.5 | -0.7% | 4,431,000 |
| 2015/09/04 | 2,528.5 | 2,529 | 2,404.5 | 2,441 | -51.5 | -2.1% | 5,740,000 |
| 2015/09/03 | 2,510 | 2,541 | 2,490 | 2,492.5 | +0.5 | ±0% | 4,074,000 |
| 2015/09/02 | 2,473.5 | 2,613.5 | 2,460 | 2,492 | -23 | -0.9% | 5,433,000 |
| 2015/09/01 | 2,603.5 | 2,617.5 | 2,515 | 2,515 | -94 | -3.6% | 5,371,000 |
| 2015/08/31 | 2,602.5 | 2,618 | 2,574 | 2,609 | -42.5 | -1.6% | 5,040,000 |
| 2015/08/28 | 2,659 | 2,663 | 2,613.5 | 2,651.5 | +68 | +2.6% | 4,606,000 |
| 2015/08/27 | 2,600 | 2,658 | 2,577.5 | 2,583.5 | +22.5 | +0.9% | 5,707,000 |
| 2015/08/26 | 2,493.5 | 2,585.5 | 2,460.5 | 2,561 | +38.5 | +1.5% | 10,397,000 |
| 2015/08/25 | 2,500 | 2,681.5 | 2,441.5 | 2,522.5 | -56 | -2.2% | 10,860,000 |
| 2015/08/24 | 2,690.5 | 2,710 | 2,530.5 | 2,578.5 | -212 | -7.6% | 14,577,000 |
| 2015/08/21 | 2,860 | 2,873 | 2,761.5 | 2,790.5 | -111.5 | -3.8% | 8,412,000 |
| 2015/08/20 | 2,931.5 | 2,948 | 2,898 | 2,902 | +5 | +0.2% | 4,887,000 |
| 2015/08/19 | 2,898.5 | 2,968 | 2,887 | 2,897 | -10.5 | -0.4% | 5,022,000 |
| 2015/08/18 | 2,918.5 | 2,925 | 2,887.5 | 2,907.5 | +14.5 | +0.5% | 3,124,000 |
| 2015/08/17 | 2,925 | 2,939 | 2,881.5 | 2,893 | -26.5 | -0.9% | 4,720,000 |
| 2015/08/14 | 2,856.5 | 2,955 | 2,847.5 | 2,919.5 | +63 | +2.2% | 8,049,000 |
2401～
2450
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
