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 |
|---|---|---|---|---|---|---|---|
| 2012/09/27 | 1,491 | 1,517 | 1,483 | 1,516 | +15 | +1% | 4,266,000 |
| 2012/09/26 | 1,501 | 1,528 | 1,495 | 1,501 | -10 | -0.7% | 5,310,000 |
| 2012/09/25 | 1,494 | 1,518 | 1,488 | 1,511 | +27 | +1.8% | 4,475,000 |
| 2012/09/24 | 1,482 | 1,491 | 1,466 | 1,484 | +10 | +0.7% | 3,060,000 |
| 2012/09/21 | 1,485 | 1,496 | 1,474 | 1,474 | +5 | +0.3% | 3,810,000 |
| 2012/09/20 | 1,495 | 1,496 | 1,467 | 1,469 | -35 | -2.3% | 4,289,000 |
| 2012/09/19 | 1,489 | 1,513 | 1,475 | 1,504 | +10 | +0.7% | 5,892,000 |
| 2012/09/18 | 1,494 | 1,499 | 1,483 | 1,494 | -3 | -0.2% | 4,789,000 |
| 2012/09/14 | 1,450 | 1,506 | 1,442 | 1,497 | +72 | +5.1% | 9,508,000 |
| 2012/09/13 | 1,410 | 1,427 | 1,393 | 1,425 | +1 | +0.1% | 2,835,000 |
| 2012/09/12 | 1,406 | 1,430 | 1,405 | 1,424 | +24 | +1.7% | 2,935,000 |
| 2012/09/11 | 1,403 | 1,403 | 1,380 | 1,400 | -13 | -0.9% | 3,055,000 |
| 2012/09/10 | 1,399 | 1,416 | 1,387 | 1,413 | -4 | -0.3% | 3,293,000 |
| 2012/09/07 | 1,402 | 1,423 | 1,386 | 1,417 | +45 | +3.3% | 5,333,000 |
| 2012/09/06 | 1,361 | 1,376 | 1,341 | 1,372 | +15 | +1.1% | 3,784,000 |
| 2012/09/05 | 1,368 | 1,372 | 1,353 | 1,357 | -10 | -0.7% | 3,073,000 |
| 2012/09/04 | 1,399 | 1,400 | 1,356 | 1,367 | -9 | -0.7% | 4,910,000 |
| 2012/09/03 | 1,374 | 1,401 | 1,372 | 1,376 | +3 | +0.2% | 2,766,000 |
| 2012/08/31 | 1,384 | 1,393 | 1,371 | 1,373 | -25 | -1.8% | 3,900,000 |
| 2012/08/30 | 1,433 | 1,435 | 1,391 | 1,398 | -31 | -2.2% | 2,404,000 |
| 2012/08/29 | 1,419 | 1,435 | 1,414 | 1,429 | +11 | +0.8% | 1,903,000 |
| 2012/08/28 | 1,439 | 1,442 | 1,408 | 1,418 | -10 | -0.7% | 2,947,000 |
| 2012/08/27 | 1,445 | 1,454 | 1,428 | 1,428 | -7 | -0.5% | 2,161,000 |
| 2012/08/24 | 1,438 | 1,439 | 1,421 | 1,435 | -23 | -1.6% | 2,199,000 |
| 2012/08/23 | 1,442 | 1,461 | 1,442 | 1,458 | +13 | +0.9% | 4,014,000 |
| 2012/08/22 | 1,454 | 1,458 | 1,438 | 1,445 | -6 | -0.4% | 2,222,000 |
| 2012/08/21 | 1,460 | 1,472 | 1,451 | 1,451 | +2 | +0.1% | 1,862,000 |
| 2012/08/20 | 1,474 | 1,474 | 1,449 | 1,449 | -20 | -1.4% | 2,403,000 |
| 2012/08/17 | 1,450 | 1,480 | 1,449 | 1,469 | +26 | +1.8% | 3,995,000 |
| 2012/08/16 | 1,406 | 1,447 | 1,404 | 1,443 | +43 | +3.1% | 4,807,000 |
| 2012/08/15 | 1,407 | 1,409 | 1,387 | 1,400 | +1 | +0.1% | 3,230,000 |
| 2012/08/14 | 1,419 | 1,437 | 1,398 | 1,399 | -12 | -0.9% | 4,304,000 |
| 2012/08/13 | 1,408 | 1,413 | 1,393 | 1,411 | +3 | +0.2% | 2,528,000 |
| 2012/08/10 | 1,419 | 1,424 | 1,400 | 1,408 | -1 | -0.1% | 4,728,000 |
| 2012/08/09 | 1,393 | 1,426 | 1,393 | 1,409 | +9 | +0.6% | 4,383,000 |
| 2012/08/08 | 1,417 | 1,429 | 1,392 | 1,400 | -6 | -0.4% | 3,528,000 |
| 2012/08/07 | 1,398 | 1,410 | 1,388 | 1,406 | +14 | +1% | 2,710,000 |
| 2012/08/06 | 1,391 | 1,402 | 1,388 | 1,392 | +17 | +1.2% | 2,928,000 |
| 2012/08/03 | 1,385 | 1,387 | 1,357 | 1,375 | -26 | -1.9% | 3,411,000 |
| 2012/08/02 | 1,394 | 1,406 | 1,386 | 1,401 | +11 | +0.8% | 3,466,000 |
| 2012/08/01 | 1,399 | 1,404 | 1,381 | 1,390 | -26 | -1.8% | 4,845,000 |
| 2012/07/31 | 1,428 | 1,443 | 1,409 | 1,416 | -14 | -1% | 5,344,000 |
| 2012/07/30 | 1,419 | 1,430 | 1,410 | 1,430 | +24 | +1.7% | 3,629,000 |
| 2012/07/27 | 1,391 | 1,408 | 1,391 | 1,406 | +30 | +2.2% | 4,938,000 |
| 2012/07/26 | 1,355 | 1,377 | 1,352 | 1,376 | +32 | +2.4% | 3,993,000 |
| 2012/07/25 | 1,357 | 1,357 | 1,335 | 1,344 | -31 | -2.3% | 5,915,000 |
| 2012/07/24 | 1,391 | 1,400 | 1,351 | 1,375 | -15 | -1.1% | 3,876,000 |
| 2012/07/23 | 1,382 | 1,407 | 1,377 | 1,390 | -5 | -0.4% | 4,098,000 |
| 2012/07/20 | 1,416 | 1,424 | 1,383 | 1,395 | -19 | -1.3% | 4,810,000 |
| 2012/07/19 | 1,426 | 1,445 | 1,403 | 1,414 | -5 | -0.4% | 3,913,000 |
3101～
3150
件表示中 / 3715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 | 267,100円 | +17.1% | +2.7% | 1.72% | 17.00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 | 136,600円 | +2.8% | -1.8% | 2.42% | 14.56倍 | 1.20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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51倍 | 1.18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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08倍 | 1.31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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20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
