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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,388 | 2,393 | 2,335 | 2,342.5 | -23 | -1% | 4,877,300 |
| 2024/10/04 | 2,353 | 2,381.5 | 2,345.5 | 2,365.5 | +12 | +0.5% | 4,763,600 |
| 2024/10/03 | 2,443.5 | 2,447 | 2,350 | 2,353.5 | +3 | +0.1% | 4,628,600 |
| 2024/10/02 | 2,325.5 | 2,350.5 | 2,319.5 | 2,350.5 | +23 | +1% | 4,461,900 |
| 2024/10/01 | 2,290 | 2,332.5 | 2,281.5 | 2,327.5 | +69 | +3.1% | 4,039,900 |
| 2024/09/30 | 2,277.5 | 2,325 | 2,245 | 2,258.5 | -219 | -8.8% | 10,073,300 |
| 2024/09/27 | 2,394 | 2,485.5 | 2,346 | 2,477.5 | +106 | +4.5% | 7,886,900 |
| 2024/09/26 | 2,369.5 | 2,371.5 | 2,337.5 | 2,371.5 | +43.5 | +1.9% | 4,288,200 |
| 2024/09/25 | 2,317.5 | 2,337 | 2,308.5 | 2,328 | +17.5 | +0.8% | 3,190,700 |
| 2024/09/24 | 2,344.5 | 2,366 | 2,310 | 2,310.5 | +16 | +0.7% | 4,626,700 |
| 2024/09/20 | 2,329 | 2,332.5 | 2,280.5 | 2,294.5 | +11 | +0.5% | 9,784,200 |
| 2024/09/19 | 2,273 | 2,304 | 2,262.5 | 2,283.5 | +23.5 | +1% | 4,589,700 |
| 2024/09/18 | 2,241 | 2,278.5 | 2,233 | 2,260 | +10 | +0.4% | 6,232,600 |
| 2024/09/17 | 2,298 | 2,307.5 | 2,207 | 2,250 | -45.5 | -2% | 6,709,100 |
| 2024/09/13 | 2,308.5 | 2,315 | 2,282 | 2,295.5 | -13 | -0.6% | 4,176,900 |
| 2024/09/12 | 2,321 | 2,328 | 2,278 | 2,308.5 | +61.5 | +2.7% | 6,399,100 |
| 2024/09/11 | 2,305 | 2,313 | 2,221.5 | 2,247 | -78 | -3.4% | 6,004,300 |
| 2024/09/10 | 2,341 | 2,358.5 | 2,321.5 | 2,325 | -16 | -0.7% | 3,998,600 |
| 2024/09/09 | 2,259 | 2,352.5 | 2,256.5 | 2,341 | -14.5 | -0.6% | 4,510,300 |
| 2024/09/06 | 2,360 | 2,383.5 | 2,354 | 2,355.5 | -16.5 | -0.7% | 3,634,800 |
| 2024/09/05 | 2,374.5 | 2,390 | 2,333 | 2,372 | -14.5 | -0.6% | 3,113,500 |
| 2024/09/04 | 2,380.5 | 2,402 | 2,367.5 | 2,386.5 | -84.5 | -3.4% | 3,623,600 |
| 2024/09/03 | 2,476 | 2,483 | 2,455.5 | 2,471 | -5 | -0.2% | 2,697,100 |
| 2024/09/02 | 2,514.5 | 2,531.5 | 2,467 | 2,476 | -24.5 | -1% | 2,656,800 |
| 2024/08/30 | 2,450 | 2,509.5 | 2,445.5 | 2,500.5 | +25 | +1% | 6,553,700 |
| 2024/08/29 | 2,483 | 2,498 | 2,454 | 2,475.5 | -7.5 | -0.3% | 3,268,700 |
| 2024/08/28 | 2,431.5 | 2,483.5 | 2,422.5 | 2,483 | +43.5 | +1.8% | 2,775,600 |
| 2024/08/27 | 2,445 | 2,483 | 2,422.5 | 2,439.5 | -22 | -0.9% | 3,493,900 |
| 2024/08/26 | 2,432 | 2,473 | 2,425.5 | 2,461.5 | +43 | +1.8% | 3,243,900 |
| 2024/08/23 | 2,429 | 2,460 | 2,407.5 | 2,418.5 | +1 | ±0% | 3,340,000 |
| 2024/08/22 | 2,395 | 2,427.5 | 2,389.5 | 2,417.5 | +24 | +1% | 3,011,300 |
| 2024/08/21 | 2,365 | 2,406.5 | 2,345.5 | 2,393.5 | -3 | -0.1% | 2,950,100 |
| 2024/08/20 | 2,430 | 2,438 | 2,375 | 2,396.5 | -2.5 | -0.1% | 3,721,900 |
| 2024/08/19 | 2,378.5 | 2,419 | 2,367.5 | 2,399 | +21.5 | +0.9% | 3,625,800 |
| 2024/08/16 | 2,368.5 | 2,392 | 2,343 | 2,377.5 | +39.5 | +1.7% | 4,064,600 |
| 2024/08/15 | 2,345.5 | 2,374 | 2,335.5 | 2,338 | +17 | +0.7% | 5,407,400 |
| 2024/08/14 | 2,315 | 2,348 | 2,288 | 2,321 | +32.5 | +1.4% | 6,512,900 |
| 2024/08/13 | 2,284 | 2,319 | 2,240 | 2,288.5 | +10.5 | +0.5% | 8,073,200 |
| 2024/08/09 | 2,240 | 2,299.5 | 2,218.5 | 2,278 | -12 | -0.5% | 7,204,100 |
| 2024/08/08 | 2,258.5 | 2,330 | 2,229.5 | 2,290 | -5.5 | -0.2% | 6,090,300 |
| 2024/08/07 | 2,201 | 2,398.5 | 2,189.5 | 2,295.5 | +18.5 | +0.8% | 9,846,800 |
| 2024/08/06 | 2,222.5 | 2,350 | 2,213 | 2,277 | +204.5 | +9.9% | 10,261,900 |
| 2024/08/05 | 2,109 | 2,220 | 2,042.5 | 2,072.5 | -215.5 | -9.4% | 9,965,100 |
| 2024/08/02 | 2,249.5 | 2,330.5 | 2,239.5 | 2,288 | -55.5 | -2.4% | 7,802,300 |
| 2024/08/01 | 2,451 | 2,475 | 2,324 | 2,343.5 | -231 | -9% | 9,766,600 |
| 2024/07/31 | 2,525 | 2,587 | 2,521.5 | 2,574.5 | -28.5 | -1.1% | 6,315,600 |
| 2024/07/30 | 2,579 | 2,634 | 2,568 | 2,603 | +24 | +0.9% | 3,263,600 |
| 2024/07/29 | 2,549 | 2,595.5 | 2,522 | 2,579 | +80 | +3.2% | 3,667,000 |
| 2024/07/26 | 2,492.5 | 2,552 | 2,479.5 | 2,499 | +11.5 | +0.5% | 4,237,200 |
| 2024/07/25 | 2,490 | 2,522 | 2,468.5 | 2,487.5 | -50.5 | -2% | 5,574,200 |
201～
250
件表示中 / 3754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 | 287,400円 | +17.1% | +2.7% | 1.60% | 18.21倍 | 1.39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 | 139,400円 | +2.8% | -1.8% | 2.37% | 14.86倍 | 1.23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 | 571,500円 | +1.6% | +4.4% | 1.49% | 12.99倍 | 1.23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 | 148,600円 | +9.9% | +6.3% | 3.84% | 10.45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 | 1,548,000円 | +6.9% | -1.9% | 4.43% | 11.40倍 | 2.19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
