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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 2,336 | 2,363 | 2,299 | 2,300 | -66 | -2.8% | 8,404,000 |
| 2013/06/19 | 2,340 | 2,388 | 2,334 | 2,366 | +48 | +2.1% | 8,014,000 |
| 2013/06/18 | 2,300 | 2,360 | 2,285 | 2,318 | +46 | +2% | 7,180,000 |
| 2013/06/17 | 2,293 | 2,295 | 2,252 | 2,272 | -55 | -2.4% | 12,301,000 |
| 2013/06/14 | 2,300 | 2,394 | 2,288 | 2,327 | +113 | +5.1% | 13,825,000 |
| 2013/06/13 | 2,279 | 2,289 | 2,206 | 2,214 | -134 | -5.7% | 11,243,000 |
| 2013/06/12 | 2,302 | 2,361 | 2,284 | 2,348 | -35 | -1.5% | 7,735,000 |
| 2013/06/11 | 2,460 | 2,477 | 2,373 | 2,383 | -109 | -4.4% | 12,988,000 |
| 2013/06/10 | 2,500 | 2,508 | 2,450 | 2,492 | +62 | +2.6% | 11,216,000 |
| 2013/06/07 | 2,271 | 2,499 | 2,269 | 2,430 | +110 | +4.7% | 15,810,000 |
| 2013/06/06 | 2,337 | 2,450 | 2,311 | 2,320 | -65 | -2.7% | 16,011,000 |
| 2013/06/05 | 2,544 | 2,566 | 2,357 | 2,385 | -113 | -4.5% | 12,555,000 |
| 2013/06/04 | 2,358 | 2,515 | 2,321 | 2,498 | +143 | +6.1% | 15,578,000 |
| 2013/06/03 | 2,500 | 2,525 | 2,326 | 2,355 | -192 | -7.5% | 16,459,000 |
| 2013/05/31 | 2,590 | 2,637 | 2,545 | 2,547 | +22 | +0.9% | 11,541,000 |
| 2013/05/30 | 2,590 | 2,590 | 2,511 | 2,525 | -132 | -5% | 11,636,000 |
| 2013/05/29 | 2,750 | 2,765 | 2,613 | 2,657 | -15 | -0.6% | 10,220,000 |
| 2013/05/28 | 2,627 | 2,687 | 2,551 | 2,672 | -5 | -0.2% | 8,671,000 |
| 2013/05/27 | 2,638 | 2,733 | 2,576 | 2,677 | +25 | +0.9% | 11,221,000 |
| 2013/05/24 | 2,670 | 2,743 | 2,526 | 2,652 | +49 | +1.9% | 17,200,000 |
| 2013/05/23 | 2,880 | 2,894 | 2,603 | 2,603 | -267 | -9.3% | 15,720,000 |
| 2013/05/22 | 2,818 | 2,924 | 2,792 | 2,870 | +41 | +1.4% | 10,739,000 |
| 2013/05/21 | 2,889 | 2,907 | 2,822 | 2,829 | -65 | -2.2% | 7,124,000 |
| 2013/05/20 | 2,992 | 2,993 | 2,886 | 2,894 | -68 | -2.3% | 8,031,000 |
| 2013/05/17 | 2,900 | 2,973 | 2,870 | 2,962 | +97 | +3.4% | 10,496,000 |
| 2013/05/16 | 2,881 | 2,951 | 2,845 | 2,865 | -3 | -0.1% | 12,565,000 |
| 2013/05/15 | 2,869 | 2,912 | 2,812 | 2,868 | -2 | -0.1% | 12,977,000 |
| 2013/05/14 | 3,010 | 3,015 | 2,864 | 2,870 | -170 | -5.6% | 15,082,000 |
| 2013/05/13 | 3,005 | 3,070 | 2,931 | 3,040 | +66 | +2.2% | 9,061,000 |
| 2013/05/10 | 2,963 | 3,015 | 2,921 | 2,974 | +67 | +2.3% | 12,110,000 |
| 2013/05/09 | 3,015 | 3,020 | 2,895 | 2,907 | -118 | -3.9% | 15,962,000 |
| 2013/05/08 | 3,100 | 3,125 | 3,015 | 3,025 | -165 | -5.2% | 12,349,000 |
| 2013/05/07 | 3,230 | 3,260 | 3,160 | 3,190 | +15 | +0.5% | 9,152,000 |
| 2013/05/02 | 3,175 | 3,200 | 3,130 | 3,175 | ±0 | ±0% | 4,201,000 |
| 2013/05/01 | 3,180 | 3,220 | 3,140 | 3,175 | +10 | +0.3% | 5,812,000 |
| 2013/04/30 | 3,150 | 3,205 | 3,150 | 3,165 | +20 | +0.6% | 5,512,000 |
| 2013/04/26 | 3,190 | 3,190 | 3,135 | 3,145 | -35 | -1.1% | 5,358,000 |
| 2013/04/25 | 3,170 | 3,200 | 3,125 | 3,180 | +30 | +1% | 5,078,000 |
| 2013/04/24 | 3,120 | 3,150 | 3,065 | 3,150 | +60 | +1.9% | 5,426,000 |
| 2013/04/23 | 3,160 | 3,180 | 3,080 | 3,090 | -90 | -2.8% | 6,035,000 |
| 2013/04/22 | 3,245 | 3,260 | 3,155 | 3,180 | -25 | -0.8% | 6,952,000 |
| 2013/04/19 | 3,200 | 3,235 | 3,150 | 3,205 | +15 | +0.5% | 6,790,000 |
| 2013/04/18 | 3,245 | 3,325 | 3,190 | 3,190 | -70 | -2.1% | 7,699,000 |
| 2013/04/17 | 3,240 | 3,280 | 3,205 | 3,260 | +75 | +2.4% | 5,283,000 |
| 2013/04/16 | 3,150 | 3,285 | 3,130 | 3,185 | -75 | -2.3% | 9,930,000 |
| 2013/04/15 | 3,250 | 3,325 | 3,230 | 3,260 | -70 | -2.1% | 6,983,000 |
| 2013/04/12 | 3,205 | 3,330 | 3,160 | 3,330 | +120 | +3.7% | 16,735,000 |
| 2013/04/11 | 3,210 | 3,230 | 3,085 | 3,210 | +95 | +3% | 15,005,000 |
| 2013/04/10 | 2,980 | 3,120 | 2,950 | 3,115 | +90 | +3% | 14,830,000 |
| 2013/04/09 | 3,205 | 3,210 | 2,995 | 3,025 | -170 | -5.3% | 19,255,000 |
2901～
2950
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
