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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,700 | 1,733 | 1,700 | 1,719 | +52 | +3.1% | 7,978,000 |
| 2012/12/12 | 1,630 | 1,668 | 1,624 | 1,667 | +60 | +3.7% | 5,733,000 |
| 2012/12/11 | 1,628 | 1,628 | 1,600 | 1,607 | -23 | -1.4% | 3,083,000 |
| 2012/12/10 | 1,633 | 1,635 | 1,623 | 1,630 | +11 | +0.7% | 2,347,000 |
| 2012/12/07 | 1,627 | 1,634 | 1,613 | 1,619 | +7 | +0.4% | 3,480,000 |
| 2012/12/06 | 1,622 | 1,627 | 1,601 | 1,612 | +7 | +0.4% | 4,239,000 |
| 2012/12/05 | 1,627 | 1,629 | 1,596 | 1,605 | -19 | -1.2% | 3,670,000 |
| 2012/12/04 | 1,625 | 1,641 | 1,620 | 1,624 | -3 | -0.2% | 3,000,000 |
| 2012/12/03 | 1,619 | 1,647 | 1,606 | 1,627 | +38 | +2.4% | 5,945,000 |
| 2012/11/30 | 1,594 | 1,602 | 1,573 | 1,589 | -1 | -0.1% | 3,940,000 |
| 2012/11/29 | 1,591 | 1,598 | 1,573 | 1,590 | +11 | +0.7% | 3,730,000 |
| 2012/11/28 | 1,587 | 1,595 | 1,578 | 1,579 | -17 | -1.1% | 3,318,000 |
| 2012/11/27 | 1,573 | 1,607 | 1,572 | 1,596 | +12 | +0.8% | 5,404,000 |
| 2012/11/26 | 1,623 | 1,625 | 1,578 | 1,584 | -24 | -1.5% | 5,435,000 |
| 2012/11/22 | 1,602 | 1,608 | 1,586 | 1,608 | +6 | +0.4% | 4,463,000 |
| 2012/11/21 | 1,634 | 1,637 | 1,593 | 1,602 | -23 | -1.4% | 4,855,000 |
| 2012/11/20 | 1,638 | 1,655 | 1,619 | 1,625 | -21 | -1.3% | 4,585,000 |
| 2012/11/19 | 1,648 | 1,659 | 1,640 | 1,646 | +9 | +0.5% | 4,289,000 |
| 2012/11/16 | 1,641 | 1,649 | 1,624 | 1,637 | +25 | +1.6% | 6,287,000 |
| 2012/11/15 | 1,584 | 1,614 | 1,582 | 1,612 | +51 | +3.3% | 8,972,000 |
| 2012/11/14 | 1,535 | 1,565 | 1,526 | 1,561 | +25 | +1.6% | 3,679,000 |
| 2012/11/13 | 1,538 | 1,548 | 1,515 | 1,536 | +8 | +0.5% | 3,924,000 |
| 2012/11/12 | 1,544 | 1,553 | 1,528 | 1,528 | -28 | -1.8% | 3,371,000 |
| 2012/11/09 | 1,565 | 1,575 | 1,552 | 1,556 | -30 | -1.9% | 4,537,000 |
| 2012/11/08 | 1,597 | 1,604 | 1,582 | 1,586 | -33 | -2% | 3,990,000 |
| 2012/11/07 | 1,626 | 1,628 | 1,603 | 1,619 | -6 | -0.4% | 4,052,000 |
| 2012/11/06 | 1,629 | 1,630 | 1,614 | 1,625 | -13 | -0.8% | 3,090,000 |
| 2012/11/05 | 1,648 | 1,659 | 1,633 | 1,638 | -27 | -1.6% | 4,055,000 |
| 2012/11/02 | 1,629 | 1,665 | 1,627 | 1,665 | +65 | +4.1% | 6,356,000 |
| 2012/11/01 | 1,593 | 1,607 | 1,584 | 1,600 | +21 | +1.3% | 3,638,000 |
| 2012/10/31 | 1,544 | 1,586 | 1,541 | 1,579 | +38 | +2.5% | 4,009,000 |
| 2012/10/30 | 1,580 | 1,589 | 1,539 | 1,541 | -39 | -2.5% | 3,356,000 |
| 2012/10/29 | 1,570 | 1,591 | 1,570 | 1,580 | +20 | +1.3% | 2,741,000 |
| 2012/10/26 | 1,581 | 1,593 | 1,558 | 1,560 | -22 | -1.4% | 3,379,000 |
| 2012/10/25 | 1,583 | 1,587 | 1,573 | 1,582 | +3 | +0.2% | 3,218,000 |
| 2012/10/24 | 1,569 | 1,595 | 1,566 | 1,579 | -5 | -0.3% | 3,117,000 |
| 2012/10/23 | 1,596 | 1,616 | 1,571 | 1,584 | -5 | -0.3% | 3,224,000 |
| 2012/10/22 | 1,572 | 1,596 | 1,564 | 1,589 | +6 | +0.4% | 3,054,000 |
| 2012/10/19 | 1,579 | 1,598 | 1,576 | 1,583 | -6 | -0.4% | 3,745,000 |
| 2012/10/18 | 1,584 | 1,606 | 1,582 | 1,589 | +24 | +1.5% | 5,070,000 |
| 2012/10/17 | 1,533 | 1,578 | 1,532 | 1,565 | +36 | +2.4% | 4,722,000 |
| 2012/10/16 | 1,517 | 1,537 | 1,511 | 1,529 | +18 | +1.2% | 4,741,000 |
| 2012/10/15 | 1,520 | 1,522 | 1,498 | 1,511 | -19 | -1.2% | 3,835,000 |
| 2012/10/12 | 1,515 | 1,539 | 1,514 | 1,530 | +31 | +2.1% | 5,423,000 |
| 2012/10/11 | 1,516 | 1,537 | 1,488 | 1,499 | -36 | -2.3% | 6,142,000 |
| 2012/10/10 | 1,520 | 1,539 | 1,515 | 1,535 | +1 | +0.1% | 6,482,000 |
| 2012/10/09 | 1,526 | 1,556 | 1,526 | 1,534 | +23 | +1.5% | 7,357,000 |
| 2012/10/05 | 1,513 | 1,514 | 1,483 | 1,511 | +7 | +0.5% | 4,105,000 |
| 2012/10/04 | 1,490 | 1,512 | 1,490 | 1,504 | +43 | +2.9% | 5,603,000 |
| 2012/10/03 | 1,440 | 1,468 | 1,437 | 1,461 | +21 | +1.5% | 3,359,000 |
3101～
3150
件表示中 / 3768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 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54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 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 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
