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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 1,618 | 1,650 | 1,614 | 1,619 | -15 | -0.9% | 11,155,000 |
| 2011/03/10 | 1,678 | 1,682 | 1,612 | 1,634 | -54 | -3.2% | 7,515,000 |
| 2011/03/09 | 1,674 | 1,700 | 1,661 | 1,688 | +45 | +2.7% | 8,782,000 |
| 2011/03/08 | 1,657 | 1,662 | 1,640 | 1,643 | -3 | -0.2% | 5,319,000 |
| 2011/03/07 | 1,650 | 1,671 | 1,635 | 1,646 | -24 | -1.4% | 5,552,000 |
| 2011/03/04 | 1,685 | 1,687 | 1,660 | 1,670 | +22 | +1.3% | 6,929,000 |
| 2011/03/03 | 1,645 | 1,657 | 1,641 | 1,648 | +10 | +0.6% | 4,203,000 |
| 2011/03/02 | 1,686 | 1,686 | 1,631 | 1,638 | -65 | -3.8% | 6,223,000 |
| 2011/03/01 | 1,680 | 1,707 | 1,677 | 1,703 | +35 | +2.1% | 5,389,000 |
| 2011/02/28 | 1,636 | 1,677 | 1,625 | 1,668 | +16 | +1% | 5,451,000 |
| 2011/02/25 | 1,633 | 1,652 | 1,619 | 1,652 | +14 | +0.9% | 4,859,000 |
| 2011/02/24 | 1,658 | 1,668 | 1,632 | 1,638 | -24 | -1.4% | 6,008,000 |
| 2011/02/23 | 1,657 | 1,698 | 1,653 | 1,662 | ±0 | ±0% | 9,253,000 |
| 2011/02/22 | 1,669 | 1,681 | 1,653 | 1,662 | -32 | -1.9% | 6,206,000 |
| 2011/02/21 | 1,690 | 1,714 | 1,676 | 1,694 | +2 | +0.1% | 6,575,000 |
| 2011/02/18 | 1,702 | 1,728 | 1,683 | 1,692 | -27 | -1.6% | 9,001,000 |
| 2011/02/17 | 1,717 | 1,728 | 1,697 | 1,719 | +24 | +1.4% | 7,834,000 |
| 2011/02/16 | 1,690 | 1,720 | 1,685 | 1,695 | +40 | +2.4% | 9,448,000 |
| 2011/02/15 | 1,689 | 1,708 | 1,646 | 1,655 | -23 | -1.4% | 8,441,000 |
| 2011/02/14 | 1,633 | 1,683 | 1,629 | 1,678 | +70 | +4.4% | 8,334,000 |
| 2011/02/10 | 1,599 | 1,627 | 1,599 | 1,608 | -1 | -0.1% | 5,317,000 |
| 2011/02/09 | 1,659 | 1,664 | 1,596 | 1,609 | -29 | -1.8% | 7,183,000 |
| 2011/02/08 | 1,640 | 1,659 | 1,635 | 1,638 | +33 | +2.1% | 9,489,000 |
| 2011/02/07 | 1,613 | 1,615 | 1,601 | 1,605 | +19 | +1.2% | 3,714,000 |
| 2011/02/04 | 1,603 | 1,622 | 1,586 | 1,586 | +2 | +0.1% | 4,503,000 |
| 2011/02/03 | 1,587 | 1,600 | 1,576 | 1,584 | +1 | +0.1% | 3,270,000 |
| 2011/02/02 | 1,565 | 1,596 | 1,561 | 1,583 | +37 | +2.4% | 4,946,000 |
| 2011/02/01 | 1,574 | 1,576 | 1,541 | 1,546 | -4 | -0.3% | 4,917,000 |
| 2011/01/31 | 1,553 | 1,568 | 1,548 | 1,550 | -36 | -2.3% | 6,776,000 |
| 2011/01/28 | 1,608 | 1,609 | 1,574 | 1,586 | -31 | -1.9% | 5,127,000 |
| 2011/01/27 | 1,616 | 1,622 | 1,604 | 1,617 | +3 | +0.2% | 2,918,000 |
| 2011/01/26 | 1,617 | 1,623 | 1,598 | 1,614 | -4 | -0.2% | 5,551,000 |
| 2011/01/25 | 1,650 | 1,660 | 1,614 | 1,618 | -1 | -0.1% | 8,326,000 |
| 2011/01/24 | 1,616 | 1,627 | 1,586 | 1,619 | +10 | +0.6% | 4,936,000 |
| 2011/01/21 | 1,670 | 1,670 | 1,601 | 1,609 | -21 | -1.3% | 11,060,000 |
| 2011/01/20 | 1,646 | 1,668 | 1,628 | 1,630 | -42 | -2.5% | 7,883,000 |
| 2011/01/19 | 1,639 | 1,672 | 1,620 | 1,672 | +45 | +2.8% | 9,192,000 |
| 2011/01/18 | 1,578 | 1,644 | 1,574 | 1,627 | +54 | +3.4% | 9,630,000 |
| 2011/01/17 | 1,592 | 1,597 | 1,567 | 1,573 | -6 | -0.4% | 3,286,000 |
| 2011/01/14 | 1,598 | 1,606 | 1,576 | 1,579 | -31 | -1.9% | 7,462,000 |
| 2011/01/13 | 1,636 | 1,648 | 1,598 | 1,610 | +52 | +3.3% | 13,618,000 |
| 2011/01/12 | 1,511 | 1,564 | 1,505 | 1,558 | +53 | +3.5% | 10,623,000 |
| 2011/01/11 | 1,500 | 1,508 | 1,494 | 1,505 | -11 | -0.7% | 4,149,000 |
| 2011/01/07 | 1,526 | 1,532 | 1,507 | 1,516 | -7 | -0.5% | 7,062,000 |
| 2011/01/06 | 1,521 | 1,526 | 1,511 | 1,523 | +8 | +0.5% | 7,409,000 |
| 2011/01/05 | 1,528 | 1,534 | 1,500 | 1,515 | -3 | -0.2% | 7,666,000 |
| 2011/01/04 | 1,531 | 1,533 | 1,511 | 1,518 | +12 | +0.8% | 4,404,000 |
| 2010/12/30 | 1,524 | 1,531 | 1,503 | 1,506 | -24 | -1.6% | 3,956,000 |
| 2010/12/29 | 1,523 | 1,537 | 1,523 | 1,530 | +11 | +0.7% | 3,571,000 |
| 2010/12/28 | 1,523 | 1,532 | 1,513 | 1,519 | -3 | -0.2% | 2,133,000 |
3501～
3550
件表示中 / 3732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 | 276,000円 | +17.1% | +2.7% | 1.67% | 17.57倍 | 1.33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 | 141,400円 | +2.8% | -1.8% | 2.33% | 15.08倍 | 1.24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 | 563,100円 | +1.6% | +4.4% | 1.51% | 12.80倍 | 1.23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 | 146,300円 | +9.9% | +6.3% | 3.90% | 10.29倍 | 1.33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 | 1,550,000円 | +6.9% | -1.9% | 4.42% | 11.41倍 | 2.23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
