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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 2012/07/18 | 1,415 | 1,442 | 1,415 | 1,419 | +17 | +1.2% | 4,794,000 |
| 2012/07/17 | 1,372 | 1,415 | 1,371 | 1,402 | +32 | +2.3% | 4,789,000 |
| 2012/07/13 | 1,369 | 1,381 | 1,359 | 1,370 | ±0 | ±0% | 4,056,000 |
| 2012/07/12 | 1,388 | 1,408 | 1,367 | 1,370 | -16 | -1.2% | 4,838,000 |
| 2012/07/11 | 1,374 | 1,387 | 1,374 | 1,386 | +4 | +0.3% | 2,360,000 |
| 2012/07/10 | 1,406 | 1,415 | 1,379 | 1,382 | -13 | -0.9% | 3,476,000 |
| 2012/07/09 | 1,386 | 1,409 | 1,385 | 1,395 | -2 | -0.1% | 2,584,000 |
| 2012/07/06 | 1,400 | 1,425 | 1,393 | 1,397 | -4 | -0.3% | 4,012,000 |
| 2012/07/05 | 1,429 | 1,436 | 1,396 | 1,401 | -33 | -2.3% | 3,883,000 |
| 2012/07/04 | 1,435 | 1,445 | 1,429 | 1,434 | ±0 | ±0% | 2,950,000 |
| 2012/07/03 | 1,424 | 1,442 | 1,424 | 1,434 | +11 | +0.8% | 3,232,000 |
| 2012/07/02 | 1,430 | 1,437 | 1,408 | 1,423 | +5 | +0.4% | 4,088,000 |
| 2012/06/29 | 1,390 | 1,427 | 1,380 | 1,418 | +28 | +2% | 5,145,000 |
| 2012/06/28 | 1,366 | 1,395 | 1,365 | 1,390 | +48 | +3.6% | 5,255,000 |
| 2012/06/27 | 1,310 | 1,344 | 1,308 | 1,342 | +37 | +2.8% | 4,024,000 |
| 2012/06/26 | 1,325 | 1,345 | 1,297 | 1,305 | -33 | -2.5% | 6,034,000 |
| 2012/06/25 | 1,345 | 1,365 | 1,333 | 1,338 | -10 | -0.7% | 4,270,000 |
| 2012/06/22 | 1,341 | 1,358 | 1,332 | 1,348 | -13 | -1% | 3,498,000 |
| 2012/06/21 | 1,340 | 1,364 | 1,335 | 1,361 | +22 | +1.6% | 5,195,000 |
| 2012/06/20 | 1,306 | 1,344 | 1,305 | 1,339 | +52 | +4% | 5,625,000 |
| 2012/06/19 | 1,290 | 1,302 | 1,280 | 1,287 | -2 | -0.2% | 2,366,000 |
| 2012/06/18 | 1,292 | 1,310 | 1,286 | 1,289 | +21 | +1.7% | 2,829,000 |
| 2012/06/15 | 1,271 | 1,286 | 1,268 | 1,268 | -6 | -0.5% | 4,036,000 |
| 2012/06/14 | 1,272 | 1,287 | 1,268 | 1,274 | -1 | -0.1% | 2,989,000 |
| 2012/06/13 | 1,281 | 1,291 | 1,272 | 1,275 | -11 | -0.9% | 2,988,000 |
| 2012/06/12 | 1,261 | 1,289 | 1,252 | 1,286 | +3 | +0.2% | 3,311,000 |
| 2012/06/11 | 1,288 | 1,293 | 1,273 | 1,283 | +24 | +1.9% | 3,891,000 |
| 2012/06/08 | 1,279 | 1,280 | 1,247 | 1,259 | -24 | -1.9% | 7,452,000 |
| 2012/06/07 | 1,277 | 1,287 | 1,267 | 1,283 | +24 | +1.9% | 5,466,000 |
| 2012/06/06 | 1,223 | 1,263 | 1,219 | 1,259 | +47 | +3.9% | 6,663,000 |
| 2012/06/05 | 1,190 | 1,212 | 1,186 | 1,212 | +32 | +2.7% | 4,830,000 |
| 2012/06/04 | 1,185 | 1,191 | 1,174 | 1,180 | -37 | -3% | 6,363,000 |
| 2012/06/01 | 1,200 | 1,224 | 1,197 | 1,217 | -2 | -0.2% | 3,926,000 |
| 2012/05/31 | 1,226 | 1,229 | 1,196 | 1,219 | -34 | -2.7% | 7,813,000 |
| 2012/05/30 | 1,251 | 1,257 | 1,238 | 1,253 | +1 | +0.1% | 4,254,000 |
| 2012/05/29 | 1,234 | 1,252 | 1,222 | 1,252 | +17 | +1.4% | 3,893,000 |
| 2012/05/28 | 1,220 | 1,236 | 1,211 | 1,235 | +15 | +1.2% | 2,899,000 |
| 2012/05/25 | 1,245 | 1,252 | 1,215 | 1,220 | +9 | +0.7% | 4,414,000 |
| 2012/05/24 | 1,197 | 1,221 | 1,197 | 1,211 | +19 | +1.6% | 4,390,000 |
| 2012/05/23 | 1,210 | 1,213 | 1,190 | 1,192 | -39 | -3.2% | 5,386,000 |
| 2012/05/22 | 1,233 | 1,244 | 1,220 | 1,231 | +17 | +1.4% | 4,537,000 |
| 2012/05/21 | 1,194 | 1,227 | 1,193 | 1,214 | +21 | +1.8% | 5,353,000 |
| 2012/05/18 | 1,226 | 1,228 | 1,182 | 1,193 | -71 | -5.6% | 10,303,000 |
| 2012/05/17 | 1,244 | 1,267 | 1,236 | 1,264 | +29 | +2.3% | 6,260,000 |
| 2012/05/16 | 1,229 | 1,239 | 1,220 | 1,235 | ±0 | ±0% | 5,422,000 |
| 2012/05/15 | 1,248 | 1,256 | 1,218 | 1,235 | -30 | -2.4% | 6,652,000 |
| 2012/05/14 | 1,276 | 1,285 | 1,260 | 1,265 | -1 | -0.1% | 3,780,000 |
3201～
3250
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
