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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,232 | 1,235 | 1,212 | 1,221 | -19 | -1.5% | 6,293,000 |
| 2010/08/12 | 1,220 | 1,240 | 1,205 | 1,240 | -17 | -1.4% | 5,631,000 |
| 2010/08/11 | 1,263 | 1,272 | 1,241 | 1,257 | -28 | -2.2% | 5,476,000 |
| 2010/08/10 | 1,295 | 1,305 | 1,273 | 1,285 | -14 | -1.1% | 4,586,000 |
| 2010/08/09 | 1,291 | 1,308 | 1,276 | 1,299 | -12 | -0.9% | 5,399,000 |
| 2010/08/06 | 1,261 | 1,328 | 1,261 | 1,311 | +34 | +2.7% | 9,171,000 |
| 2010/08/05 | 1,231 | 1,281 | 1,226 | 1,277 | +66 | +5.5% | 9,989,000 |
| 2010/08/04 | 1,208 | 1,218 | 1,195 | 1,211 | -13 | -1.1% | 4,692,000 |
| 2010/08/03 | 1,244 | 1,249 | 1,209 | 1,224 | -3 | -0.2% | 5,582,000 |
| 2010/08/02 | 1,200 | 1,235 | 1,196 | 1,227 | +9 | +0.7% | 6,276,000 |
| 2010/07/30 | 1,250 | 1,250 | 1,215 | 1,218 | -52 | -4.1% | 5,035,000 |
| 2010/07/29 | 1,258 | 1,281 | 1,255 | 1,270 | ±0 | ±0% | 5,629,000 |
| 2010/07/28 | 1,240 | 1,276 | 1,234 | 1,270 | +43 | +3.5% | 6,530,000 |
| 2010/07/27 | 1,220 | 1,243 | 1,214 | 1,227 | -1 | -0.1% | 5,026,000 |
| 2010/07/26 | 1,238 | 1,240 | 1,227 | 1,228 | +13 | +1.1% | 3,889,000 |
| 2010/07/23 | 1,196 | 1,228 | 1,191 | 1,215 | +51 | +4.4% | 7,031,000 |
| 2010/07/22 | 1,177 | 1,184 | 1,153 | 1,164 | -14 | -1.2% | 6,461,000 |
| 2010/07/21 | 1,214 | 1,215 | 1,166 | 1,178 | -14 | -1.2% | 7,130,000 |
| 2010/07/20 | 1,201 | 1,208 | 1,187 | 1,192 | -38 | -3.1% | 7,281,000 |
| 2010/07/16 | 1,237 | 1,261 | 1,222 | 1,230 | -20 | -1.6% | 4,254,000 |
| 2010/07/15 | 1,279 | 1,280 | 1,244 | 1,250 | -31 | -2.4% | 4,460,000 |
| 2010/07/14 | 1,300 | 1,302 | 1,279 | 1,281 | +5 | +0.4% | 4,890,000 |
| 2010/07/13 | 1,291 | 1,301 | 1,259 | 1,276 | ±0 | ±0% | 4,569,000 |
| 2010/07/12 | 1,285 | 1,293 | 1,265 | 1,276 | -10 | -0.8% | 4,335,000 |
| 2010/07/09 | 1,295 | 1,296 | 1,242 | 1,286 | -3 | -0.2% | 6,221,000 |
| 2010/07/08 | 1,301 | 1,312 | 1,281 | 1,289 | +22 | +1.7% | 6,182,000 |
| 2010/07/07 | 1,268 | 1,277 | 1,249 | 1,267 | -2 | -0.2% | 4,857,000 |
| 2010/07/06 | 1,225 | 1,275 | 1,220 | 1,269 | +30 | +2.4% | 5,063,000 |
| 2010/07/05 | 1,213 | 1,250 | 1,210 | 1,239 | +22 | +1.8% | 3,655,000 |
| 2010/07/02 | 1,233 | 1,240 | 1,212 | 1,217 | -12 | -1% | 5,753,000 |
| 2010/07/01 | 1,237 | 1,238 | 1,214 | 1,229 | -18 | -1.4% | 5,162,000 |
| 2010/06/30 | 1,238 | 1,253 | 1,229 | 1,247 | -21 | -1.7% | 5,351,000 |
| 2010/06/29 | 1,301 | 1,304 | 1,262 | 1,268 | -28 | -2.2% | 3,804,000 |
| 2010/06/28 | 1,301 | 1,307 | 1,290 | 1,296 | -6 | -0.5% | 3,975,000 |
| 2010/06/25 | 1,320 | 1,328 | 1,296 | 1,302 | -46 | -3.4% | 5,896,000 |
| 2010/06/24 | 1,334 | 1,366 | 1,334 | 1,348 | +10 | +0.7% | 4,053,000 |
| 2010/06/23 | 1,357 | 1,358 | 1,332 | 1,338 | -36 | -2.6% | 4,411,000 |
| 2010/06/22 | 1,362 | 1,383 | 1,358 | 1,374 | +5 | +0.4% | 4,813,000 |
| 2010/06/21 | 1,355 | 1,375 | 1,348 | 1,369 | +34 | +2.5% | 3,329,000 |
| 2010/06/18 | 1,357 | 1,360 | 1,332 | 1,335 | -20 | -1.5% | 4,706,000 |
| 2010/06/17 | 1,373 | 1,381 | 1,349 | 1,355 | -3 | -0.2% | 4,729,000 |
| 2010/06/16 | 1,360 | 1,368 | 1,348 | 1,358 | +21 | +1.6% | 4,037,000 |
| 2010/06/15 | 1,331 | 1,349 | 1,331 | 1,337 | -5 | -0.4% | 5,491,000 |
| 2010/06/14 | 1,346 | 1,351 | 1,334 | 1,342 | +29 | +2.2% | 5,968,000 |
| 2010/06/11 | 1,320 | 1,341 | 1,309 | 1,313 | +10 | +0.8% | 9,908,000 |
| 2010/06/10 | 1,300 | 1,308 | 1,286 | 1,303 | -4 | -0.3% | 4,504,000 |
| 2010/06/09 | 1,311 | 1,326 | 1,292 | 1,307 | -3 | -0.2% | 5,825,000 |
| 2010/06/08 | 1,305 | 1,321 | 1,303 | 1,310 | -9 | -0.7% | 5,415,000 |
| 2010/06/07 | 1,343 | 1,345 | 1,311 | 1,319 | -63 | -4.6% | 6,669,000 |
| 2010/06/04 | 1,394 | 1,402 | 1,376 | 1,382 | -20 | -1.4% | 5,504,000 |
3601～
3650
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
