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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,578 | 2,640.5 | 2,575.5 | 2,594.5 | +35.5 | +1.4% | 4,706,900 |
| 2024/07/03 | 2,553 | 2,566.5 | 2,513 | 2,559 | +29 | +1.1% | 5,572,600 |
| 2024/07/02 | 2,545.5 | 2,566 | 2,505.5 | 2,530 | -3 | -0.1% | 6,670,400 |
| 2024/07/01 | 2,563.5 | 2,622.5 | 2,526.5 | 2,533 | +13 | +0.5% | 4,747,800 |
| 2024/06/28 | 2,490 | 2,525.5 | 2,483 | 2,520 | +50.5 | +2% | 5,373,000 |
| 2024/06/27 | 2,477 | 2,488.5 | 2,460 | 2,469.5 | -32.5 | -1.3% | 10,955,600 |
| 2024/06/26 | 2,493 | 2,502.5 | 2,461 | 2,502 | +9.5 | +0.4% | 4,370,500 |
| 2024/06/25 | 2,496.5 | 2,540.5 | 2,470.5 | 2,492.5 | +28 | +1.1% | 5,903,100 |
| 2024/06/24 | 2,455.5 | 2,468 | 2,411 | 2,464.5 | +35 | +1.4% | 3,605,700 |
| 2024/06/21 | 2,422 | 2,448.5 | 2,405 | 2,429.5 | -1 | ±0% | 8,411,900 |
| 2024/06/20 | 2,431 | 2,444.5 | 2,387.5 | 2,430.5 | -42.5 | -1.7% | 5,947,200 |
| 2024/06/19 | 2,497 | 2,499 | 2,448 | 2,473 | +8 | +0.3% | 5,287,800 |
| 2024/06/18 | 2,495 | 2,509 | 2,448 | 2,465 | -15 | -0.6% | 4,827,400 |
| 2024/06/17 | 2,568 | 2,568 | 2,476.5 | 2,480 | -110 | -4.2% | 5,330,400 |
| 2024/06/14 | 2,507.5 | 2,636.5 | 2,507.5 | 2,590 | +83.5 | +3.3% | 8,937,000 |
| 2024/06/13 | 2,580 | 2,581 | 2,506.5 | 2,506.5 | -50.5 | -2% | 4,662,300 |
| 2024/06/12 | 2,555 | 2,578 | 2,542.5 | 2,557 | -76.5 | -2.9% | 5,173,100 |
| 2024/06/11 | 2,671.5 | 2,677 | 2,619.5 | 2,633.5 | -18.5 | -0.7% | 3,140,000 |
| 2024/06/10 | 2,630 | 2,663 | 2,607 | 2,652 | +16.5 | +0.6% | 4,655,900 |
| 2024/06/07 | 2,656 | 2,657.5 | 2,627 | 2,635.5 | -7 | -0.3% | 2,912,600 |
| 2024/06/06 | 2,632 | 2,657.5 | 2,600 | 2,642.5 | -3 | -0.1% | 3,175,500 |
| 2024/06/05 | 2,639.5 | 2,710 | 2,623.5 | 2,645.5 | +5.5 | +0.2% | 5,566,100 |
| 2024/06/04 | 2,632 | 2,655 | 2,622 | 2,640 | -17 | -0.6% | 5,628,800 |
| 2024/06/03 | 2,677 | 2,687 | 2,640.5 | 2,657 | +17.5 | +0.7% | 5,407,200 |
| 2024/05/31 | 2,632.5 | 2,682.5 | 2,602.5 | 2,639.5 | +91 | +3.6% | 17,618,100 |
| 2024/05/30 | 2,535.5 | 2,564.5 | 2,508.5 | 2,548.5 | -7.5 | -0.3% | 5,485,400 |
| 2024/05/29 | 2,554 | 2,584 | 2,542.5 | 2,556 | +2 | +0.1% | 4,459,600 |
| 2024/05/28 | 2,563.5 | 2,583.5 | 2,529 | 2,554 | -0.5 | ±0% | 3,090,700 |
| 2024/05/27 | 2,561.5 | 2,562 | 2,540.5 | 2,554.5 | +13 | +0.5% | 3,024,100 |
| 2024/05/24 | 2,526.5 | 2,583 | 2,516.5 | 2,541.5 | -32 | -1.2% | 4,943,700 |
| 2024/05/23 | 2,625 | 2,630 | 2,548.5 | 2,573.5 | -51.5 | -2% | 8,367,100 |
| 2024/05/22 | 2,688 | 2,688.5 | 2,616 | 2,625 | -71.5 | -2.7% | 7,202,000 |
| 2024/05/21 | 2,743.5 | 2,750 | 2,693 | 2,696.5 | -65 | -2.4% | 5,159,200 |
| 2024/05/20 | 2,738.5 | 2,785.5 | 2,731.5 | 2,761.5 | +22.5 | +0.8% | 5,617,700 |
| 2024/05/17 | 2,748.5 | 2,755 | 2,696.5 | 2,739 | -19 | -0.7% | 5,845,200 |
| 2024/05/16 | 2,813 | 2,815.5 | 2,749 | 2,758 | -33.5 | -1.2% | 5,371,500 |
| 2024/05/15 | 2,821 | 2,844.5 | 2,785 | 2,791.5 | -41.5 | -1.5% | 4,315,000 |
| 2024/05/14 | 2,819 | 2,866.5 | 2,788.5 | 2,833 | +20.5 | +0.7% | 4,947,800 |
| 2024/05/13 | 2,757 | 2,829.5 | 2,721.5 | 2,812.5 | -120.5 | -4.1% | 7,887,300 |
| 2024/05/10 | 2,885 | 2,977 | 2,880 | 2,933 | +53 | +1.8% | 6,417,100 |
| 2024/05/09 | 2,847 | 2,933 | 2,837 | 2,880 | +9 | +0.3% | 5,950,400 |
| 2024/05/08 | 2,929.5 | 2,941 | 2,853.5 | 2,871 | -76 | -2.6% | 5,681,600 |
| 2024/05/07 | 2,948 | 2,955.5 | 2,915 | 2,947 | +47 | +1.6% | 5,392,700 |
| 2024/05/02 | 2,856 | 2,931.5 | 2,851 | 2,900 | +44 | +1.5% | 4,394,800 |
| 2024/05/01 | 2,815 | 2,878.5 | 2,814.5 | 2,856 | -52 | -1.8% | 3,920,300 |
| 2024/04/30 | 2,890 | 2,920 | 2,850 | 2,908 | +100.5 | +3.6% | 6,178,700 |
| 2024/04/26 | 2,740 | 2,826 | 2,738 | 2,807.5 | +49 | +1.8% | 6,863,500 |
| 2024/04/25 | 2,810.5 | 2,836 | 2,745 | 2,758.5 | -66.5 | -2.4% | 5,597,300 |
| 2024/04/24 | 2,816.5 | 2,845.5 | 2,805.5 | 2,825 | +5 | +0.2% | 4,758,000 |
| 2024/04/23 | 2,830 | 2,860 | 2,804.5 | 2,820 | +26.5 | +0.9% | 3,678,800 |
201～
250
件表示中 / 3691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 | 256,100円 | +4.3% | +5.3% | 1.68% | 18.24倍 | 1.28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 | 145,500円 | +9.1% | +3.2% | 2.06% | 16.60倍 | 1.28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 | 545,200円 | +4.4% | +5.5% | 1.28% | 13.44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 | 150,200円 | +9.9% | +6.3% | 3.79% | 10.57倍 | 1.36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 | 1,590,500円 | +5.7% | +13.1% | 3.96% | 12.54倍 | 2.35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
