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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,169 | 1,187 | 1,160 | 1,164 | -7 | -0.6% | 3,773,000 |
| 2011/08/19 | 1,171 | 1,181 | 1,165 | 1,171 | -25 | -2.1% | 5,547,000 |
| 2011/08/18 | 1,223 | 1,223 | 1,194 | 1,196 | -27 | -2.2% | 3,762,000 |
| 2011/08/17 | 1,216 | 1,231 | 1,203 | 1,223 | -8 | -0.6% | 3,100,000 |
| 2011/08/16 | 1,227 | 1,244 | 1,223 | 1,231 | +19 | +1.6% | 5,040,000 |
| 2011/08/15 | 1,199 | 1,216 | 1,187 | 1,212 | +35 | +3% | 5,595,000 |
| 2011/08/12 | 1,226 | 1,230 | 1,169 | 1,177 | -42 | -3.4% | 8,735,000 |
| 2011/08/11 | 1,190 | 1,219 | 1,187 | 1,219 | -1 | -0.1% | 3,862,000 |
| 2011/08/10 | 1,255 | 1,262 | 1,216 | 1,220 | -20 | -1.6% | 6,717,000 |
| 2011/08/09 | 1,206 | 1,246 | 1,195 | 1,240 | -21 | -1.7% | 7,105,000 |
| 2011/08/08 | 1,268 | 1,276 | 1,254 | 1,261 | -45 | -3.4% | 8,061,000 |
| 2011/08/05 | 1,306 | 1,316 | 1,297 | 1,306 | -54 | -4% | 5,894,000 |
| 2011/08/04 | 1,347 | 1,375 | 1,335 | 1,360 | +5 | +0.4% | 4,613,000 |
| 2011/08/03 | 1,359 | 1,362 | 1,347 | 1,355 | -34 | -2.4% | 3,544,000 |
| 2011/08/02 | 1,408 | 1,408 | 1,384 | 1,389 | -24 | -1.7% | 2,918,000 |
| 2011/08/01 | 1,399 | 1,429 | 1,397 | 1,413 | +29 | +2.1% | 4,387,000 |
| 2011/07/29 | 1,391 | 1,405 | 1,380 | 1,384 | -6 | -0.4% | 5,467,000 |
| 2011/07/28 | 1,387 | 1,398 | 1,380 | 1,390 | -24 | -1.7% | 3,778,000 |
| 2011/07/27 | 1,415 | 1,416 | 1,397 | 1,414 | -15 | -1% | 4,159,000 |
| 2011/07/26 | 1,432 | 1,436 | 1,410 | 1,429 | -8 | -0.6% | 4,433,000 |
| 2011/07/25 | 1,448 | 1,452 | 1,432 | 1,437 | -25 | -1.7% | 3,378,000 |
| 2011/07/22 | 1,455 | 1,465 | 1,454 | 1,462 | +11 | +0.8% | 5,227,000 |
| 2011/07/21 | 1,461 | 1,465 | 1,444 | 1,451 | -14 | -1% | 3,060,000 |
| 2011/07/20 | 1,460 | 1,483 | 1,459 | 1,465 | +12 | +0.8% | 3,902,000 |
| 2011/07/19 | 1,454 | 1,461 | 1,445 | 1,453 | ±0 | ±0% | 2,918,000 |
| 2011/07/15 | 1,443 | 1,454 | 1,443 | 1,453 | +7 | +0.5% | 2,120,000 |
| 2011/07/14 | 1,457 | 1,458 | 1,443 | 1,446 | -11 | -0.8% | 2,734,000 |
| 2011/07/13 | 1,440 | 1,464 | 1,432 | 1,457 | +13 | +0.9% | 4,674,000 |
| 2011/07/12 | 1,443 | 1,455 | 1,432 | 1,444 | -28 | -1.9% | 4,854,000 |
| 2011/07/11 | 1,470 | 1,481 | 1,463 | 1,472 | -16 | -1.1% | 3,026,000 |
| 2011/07/08 | 1,488 | 1,510 | 1,481 | 1,488 | +29 | +2% | 7,859,000 |
| 2011/07/07 | 1,462 | 1,482 | 1,451 | 1,459 | -14 | -1% | 5,891,000 |
| 2011/07/06 | 1,460 | 1,473 | 1,447 | 1,473 | +26 | +1.8% | 3,587,000 |
| 2011/07/05 | 1,452 | 1,464 | 1,446 | 1,447 | ±0 | ±0% | 4,289,000 |
| 2011/07/04 | 1,430 | 1,458 | 1,425 | 1,447 | +37 | +2.6% | 4,857,000 |
| 2011/07/01 | 1,413 | 1,416 | 1,402 | 1,410 | +4 | +0.3% | 3,177,000 |
| 2011/06/30 | 1,415 | 1,421 | 1,400 | 1,406 | +5 | +0.4% | 4,367,000 |
| 2011/06/29 | 1,397 | 1,407 | 1,378 | 1,401 | +30 | +2.2% | 4,443,000 |
| 2011/06/28 | 1,350 | 1,389 | 1,350 | 1,371 | +22 | +1.6% | 7,069,000 |
| 2011/06/27 | 1,362 | 1,362 | 1,335 | 1,349 | -15 | -1.1% | 3,143,000 |
| 2011/06/24 | 1,359 | 1,365 | 1,352 | 1,364 | +13 | +1% | 1,900,000 |
| 2011/06/23 | 1,336 | 1,366 | 1,333 | 1,351 | -1 | -0.1% | 3,323,000 |
| 2011/06/22 | 1,328 | 1,359 | 1,328 | 1,352 | +31 | +2.3% | 4,442,000 |
| 2011/06/21 | 1,310 | 1,322 | 1,300 | 1,321 | +23 | +1.8% | 3,569,000 |
| 2011/06/20 | 1,332 | 1,341 | 1,292 | 1,298 | -35 | -2.6% | 5,133,000 |
| 2011/06/17 | 1,341 | 1,348 | 1,330 | 1,333 | +3 | +0.2% | 5,210,000 |
| 2011/06/16 | 1,350 | 1,358 | 1,326 | 1,330 | -35 | -2.6% | 4,589,000 |
| 2011/06/15 | 1,377 | 1,382 | 1,356 | 1,365 | -4 | -0.3% | 4,406,000 |
| 2011/06/14 | 1,354 | 1,380 | 1,351 | 1,369 | +18 | +1.3% | 3,703,000 |
| 2011/06/13 | 1,366 | 1,373 | 1,347 | 1,351 | -28 | -2% | 2,576,000 |
3351～
3400
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
