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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,438 | 1,449 | 1,433 | 1,445 | +8 | +0.6% | 3,991,000 |
| 2010/12/03 | 1,451 | 1,456 | 1,435 | 1,437 | -8 | -0.6% | 2,718,000 |
| 2010/12/02 | 1,451 | 1,459 | 1,443 | 1,445 | +33 | +2.3% | 4,736,000 |
| 2010/12/01 | 1,411 | 1,416 | 1,396 | 1,412 | ±0 | ±0% | 4,386,000 |
| 2010/11/30 | 1,427 | 1,435 | 1,412 | 1,412 | -28 | -1.9% | 5,552,000 |
| 2010/11/29 | 1,426 | 1,447 | 1,422 | 1,440 | +16 | +1.1% | 4,077,000 |
| 2010/11/26 | 1,447 | 1,452 | 1,420 | 1,424 | -30 | -2.1% | 6,313,000 |
| 2010/11/25 | 1,452 | 1,464 | 1,444 | 1,454 | +14 | +1% | 4,122,000 |
| 2010/11/24 | 1,446 | 1,451 | 1,429 | 1,440 | -20 | -1.4% | 4,355,000 |
| 2010/11/22 | 1,485 | 1,485 | 1,458 | 1,460 | -4 | -0.3% | 3,126,000 |
| 2010/11/19 | 1,487 | 1,489 | 1,464 | 1,464 | -3 | -0.2% | 4,069,000 |
| 2010/11/18 | 1,439 | 1,468 | 1,435 | 1,467 | +35 | +2.4% | 7,840,000 |
| 2010/11/17 | 1,428 | 1,441 | 1,419 | 1,432 | -5 | -0.3% | 4,453,000 |
| 2010/11/16 | 1,451 | 1,453 | 1,415 | 1,437 | -7 | -0.5% | 8,547,000 |
| 2010/11/15 | 1,465 | 1,468 | 1,433 | 1,444 | -12 | -0.8% | 5,769,000 |
| 2010/11/12 | 1,453 | 1,493 | 1,452 | 1,456 | -9 | -0.6% | 7,101,000 |
| 2010/11/11 | 1,482 | 1,514 | 1,453 | 1,465 | -11 | -0.7% | 8,906,000 |
| 2010/11/10 | 1,496 | 1,510 | 1,471 | 1,476 | -24 | -1.6% | 6,798,000 |
| 2010/11/09 | 1,497 | 1,522 | 1,487 | 1,500 | -8 | -0.5% | 4,750,000 |
| 2010/11/08 | 1,505 | 1,524 | 1,503 | 1,508 | +7 | +0.5% | 4,835,000 |
| 2010/11/05 | 1,476 | 1,521 | 1,476 | 1,501 | +44 | +3% | 9,180,000 |
| 2010/11/04 | 1,440 | 1,468 | 1,435 | 1,457 | +33 | +2.3% | 7,137,000 |
| 2010/11/02 | 1,417 | 1,424 | 1,399 | 1,424 | +15 | +1.1% | 4,407,000 |
| 2010/11/01 | 1,397 | 1,426 | 1,388 | 1,409 | -1 | -0.1% | 4,774,000 |
| 2010/10/29 | 1,450 | 1,452 | 1,408 | 1,410 | -49 | -3.4% | 6,566,000 |
| 2010/10/28 | 1,478 | 1,479 | 1,454 | 1,459 | -21 | -1.4% | 3,849,000 |
| 2010/10/27 | 1,480 | 1,490 | 1,471 | 1,480 | +4 | +0.3% | 2,992,000 |
| 2010/10/26 | 1,470 | 1,490 | 1,466 | 1,476 | +2 | +0.1% | 4,772,000 |
| 2010/10/25 | 1,485 | 1,496 | 1,468 | 1,474 | -22 | -1.5% | 3,975,000 |
| 2010/10/22 | 1,470 | 1,506 | 1,466 | 1,496 | +21 | +1.4% | 6,382,000 |
| 2010/10/21 | 1,474 | 1,490 | 1,460 | 1,475 | +3 | +0.2% | 6,329,000 |
| 2010/10/20 | 1,475 | 1,478 | 1,453 | 1,472 | -26 | -1.7% | 6,102,000 |
| 2010/10/19 | 1,488 | 1,499 | 1,470 | 1,498 | +6 | +0.4% | 6,014,000 |
| 2010/10/18 | 1,511 | 1,525 | 1,483 | 1,492 | -11 | -0.7% | 5,397,000 |
| 2010/10/15 | 1,525 | 1,525 | 1,496 | 1,503 | -27 | -1.8% | 7,130,000 |
| 2010/10/14 | 1,489 | 1,541 | 1,480 | 1,530 | +63 | +4.3% | 10,712,000 |
| 2010/10/13 | 1,512 | 1,517 | 1,462 | 1,467 | -25 | -1.7% | 7,029,000 |
| 2010/10/12 | 1,517 | 1,522 | 1,487 | 1,492 | +3 | +0.2% | 7,410,000 |
| 2010/10/08 | 1,511 | 1,522 | 1,487 | 1,489 | -19 | -1.3% | 8,477,000 |
| 2010/10/07 | 1,494 | 1,538 | 1,477 | 1,508 | +32 | +2.2% | 17,638,000 |
| 2010/10/06 | 1,445 | 1,501 | 1,440 | 1,476 | +59 | +4.2% | 12,960,000 |
| 2010/10/05 | 1,389 | 1,422 | 1,355 | 1,417 | +27 | +1.9% | 11,216,000 |
| 2010/10/04 | 1,415 | 1,442 | 1,387 | 1,390 | -12 | -0.9% | 8,812,000 |
| 2010/10/01 | 1,371 | 1,415 | 1,366 | 1,402 | +44 | +3.2% | 9,301,000 |
| 2010/09/30 | 1,387 | 1,398 | 1,352 | 1,358 | -19 | -1.4% | 7,289,000 |
| 2010/09/29 | 1,389 | 1,392 | 1,371 | 1,377 | +1 | +0.1% | 4,793,000 |
| 2010/09/28 | 1,369 | 1,391 | 1,361 | 1,376 | +17 | +1.3% | 5,518,000 |
| 2010/09/27 | 1,361 | 1,377 | 1,348 | 1,359 | +13 | +1% | 6,957,000 |
| 2010/09/24 | 1,321 | 1,362 | 1,317 | 1,346 | +7 | +0.5% | 8,786,000 |
| 2010/09/22 | 1,310 | 1,344 | 1,303 | 1,339 | +19 | +1.4% | 6,970,000 |
3601～
3650
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
