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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 1,228 | 1,267 | 1,219 | 1,267 | +25 | +2% | 5,191,000 |
| 2011/09/28 | 1,210 | 1,249 | 1,208 | 1,242 | +43 | +3.6% | 4,763,000 |
| 2011/09/27 | 1,190 | 1,199 | 1,176 | 1,199 | +25 | +2.1% | 4,506,000 |
| 2011/09/26 | 1,211 | 1,211 | 1,166 | 1,174 | -23 | -1.9% | 5,107,000 |
| 2011/09/22 | 1,210 | 1,212 | 1,186 | 1,197 | -37 | -3% | 4,248,000 |
| 2011/09/21 | 1,228 | 1,241 | 1,212 | 1,234 | -2 | -0.2% | 3,451,000 |
| 2011/09/20 | 1,252 | 1,255 | 1,230 | 1,236 | -24 | -1.9% | 2,901,000 |
| 2011/09/16 | 1,265 | 1,265 | 1,247 | 1,260 | +17 | +1.4% | 4,346,000 |
| 2011/09/15 | 1,246 | 1,258 | 1,231 | 1,243 | +10 | +0.8% | 3,689,000 |
| 2011/09/14 | 1,227 | 1,237 | 1,222 | 1,233 | +2 | +0.2% | 4,628,000 |
| 2011/09/13 | 1,218 | 1,236 | 1,210 | 1,231 | +26 | +2.2% | 3,124,000 |
| 2011/09/12 | 1,206 | 1,211 | 1,195 | 1,205 | -44 | -3.5% | 5,147,000 |
| 2011/09/09 | 1,237 | 1,269 | 1,232 | 1,249 | +7 | +0.6% | 7,611,000 |
| 2011/09/08 | 1,244 | 1,253 | 1,235 | 1,242 | +19 | +1.6% | 3,780,000 |
| 2011/09/07 | 1,201 | 1,224 | 1,195 | 1,223 | +39 | +3.3% | 4,053,000 |
| 2011/09/06 | 1,205 | 1,205 | 1,172 | 1,184 | -51 | -4.1% | 6,037,000 |
| 2011/09/05 | 1,244 | 1,250 | 1,225 | 1,235 | -27 | -2.1% | 3,276,000 |
| 2011/09/02 | 1,273 | 1,276 | 1,250 | 1,262 | -28 | -2.2% | 3,835,000 |
| 2011/09/01 | 1,268 | 1,298 | 1,265 | 1,290 | +36 | +2.9% | 3,878,000 |
| 2011/08/31 | 1,259 | 1,262 | 1,244 | 1,254 | +5 | +0.4% | 3,566,000 |
| 2011/08/30 | 1,263 | 1,263 | 1,246 | 1,249 | +10 | +0.8% | 2,511,000 |
| 2011/08/29 | 1,220 | 1,262 | 1,219 | 1,239 | +23 | +1.9% | 3,776,000 |
| 2011/08/26 | 1,202 | 1,218 | 1,197 | 1,216 | +10 | +0.8% | 2,456,000 |
| 2011/08/25 | 1,199 | 1,224 | 1,194 | 1,206 | +29 | +2.5% | 3,416,000 |
| 2011/08/24 | 1,203 | 1,216 | 1,175 | 1,177 | -18 | -1.5% | 5,851,000 |
| 2011/08/23 | 1,170 | 1,202 | 1,170 | 1,195 | +31 | +2.7% | 6,277,000 |
| 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 |
3401～
3450
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
