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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,558 | 2,732.5 | 2,558 | 2,713.5 | +137 | +5.3% | 10,749,900 |
| 2024/03/18 | 2,520 | 2,606.5 | 2,516 | 2,576.5 | +81.5 | +3.3% | 9,201,800 |
| 2024/03/15 | 2,440.5 | 2,495 | 2,426 | 2,495 | +40 | +1.6% | 8,677,800 |
| 2024/03/14 | 2,413.5 | 2,468 | 2,391.5 | 2,455 | +88.5 | +3.7% | 7,290,800 |
| 2024/03/13 | 2,407.5 | 2,424 | 2,340.5 | 2,366.5 | -36.5 | -1.5% | 5,644,800 |
| 2024/03/12 | 2,369.5 | 2,410 | 2,340 | 2,403 | +20 | +0.8% | 4,067,600 |
| 2024/03/11 | 2,480 | 2,480 | 2,360.5 | 2,383 | -118.5 | -4.7% | 7,848,900 |
| 2024/03/08 | 2,491 | 2,510 | 2,455.5 | 2,501.5 | +24 | +1% | 7,401,700 |
| 2024/03/07 | 2,501.5 | 2,549.5 | 2,468.5 | 2,477.5 | +12 | +0.5% | 9,199,300 |
| 2024/03/06 | 2,439.5 | 2,508 | 2,426 | 2,465.5 | +37 | +1.5% | 9,044,200 |
| 2024/03/05 | 2,423.5 | 2,441.5 | 2,411 | 2,428.5 | +5 | +0.2% | 4,453,000 |
| 2024/03/04 | 2,440 | 2,444 | 2,398 | 2,423.5 | +26.5 | +1.1% | 7,628,700 |
| 2024/03/01 | 2,320 | 2,405.5 | 2,305.5 | 2,397 | +96.5 | +4.2% | 9,368,200 |
| 2024/02/29 | 2,338.5 | 2,359 | 2,286 | 2,300.5 | -21.5 | -0.9% | 8,628,100 |
| 2024/02/28 | 2,252.5 | 2,334.5 | 2,247.5 | 2,322 | +91.5 | +4.1% | 14,935,300 |
| 2024/02/27 | 2,183 | 2,245 | 2,161.5 | 2,230.5 | +46.5 | +2.1% | 7,897,900 |
| 2024/02/26 | 2,193.5 | 2,216 | 2,166.5 | 2,184 | +6 | +0.3% | 4,824,100 |
| 2024/02/22 | 2,125 | 2,186 | 2,109.5 | 2,178 | +58 | +2.7% | 7,116,100 |
| 2024/02/21 | 2,123 | 2,141.5 | 2,108 | 2,120 | -13 | -0.6% | 4,062,900 |
| 2024/02/20 | 2,119.5 | 2,138 | 2,110 | 2,133 | +19.5 | +0.9% | 3,427,600 |
| 2024/02/19 | 2,100 | 2,120 | 2,080.5 | 2,113.5 | +5 | +0.2% | 2,868,800 |
| 2024/02/16 | 2,061.5 | 2,117 | 2,053 | 2,108.5 | +90 | +4.5% | 7,022,400 |
| 2024/02/15 | 2,059 | 2,059.5 | 2,006.5 | 2,018.5 | -15 | -0.7% | 4,265,000 |
| 2024/02/14 | 2,065.5 | 2,068 | 2,012.5 | 2,033.5 | -54 | -2.6% | 5,781,200 |
| 2024/02/13 | 2,108.5 | 2,128 | 2,053.5 | 2,087.5 | -40.5 | -1.9% | 6,434,400 |
| 2024/02/09 | 2,109 | 2,149.5 | 2,103 | 2,128 | +20 | +0.9% | 5,117,000 |
| 2024/02/08 | 2,097 | 2,123.5 | 2,079 | 2,108 | +10 | +0.5% | 4,910,000 |
| 2024/02/07 | 2,107 | 2,114 | 2,067 | 2,098 | +19.5 | +0.9% | 5,375,300 |
| 2024/02/06 | 2,090.5 | 2,129 | 2,072 | 2,078.5 | -43 | -2% | 8,509,100 |
| 2024/02/05 | 2,041 | 2,142.5 | 2,015 | 2,121.5 | +86 | +4.2% | 10,128,100 |
| 2024/02/02 | 2,048 | 2,049.5 | 2,022.5 | 2,035.5 | +19.5 | +1% | 4,114,200 |
| 2024/02/01 | 2,047.5 | 2,051.5 | 2,012 | 2,016 | -46.5 | -2.3% | 4,643,800 |
| 2024/01/31 | 2,019.5 | 2,062.5 | 2,015 | 2,062.5 | +26 | +1.3% | 5,502,100 |
| 2024/01/30 | 2,047 | 2,075 | 2,035.5 | 2,036.5 | -4 | -0.2% | 5,295,300 |
| 2024/01/29 | 2,018.5 | 2,055 | 2,017 | 2,040.5 | +14 | +0.7% | 4,990,200 |
| 2024/01/26 | 2,040 | 2,041.5 | 2,022 | 2,026.5 | -2.5 | -0.1% | 5,091,400 |
| 2024/01/25 | 2,050 | 2,051.5 | 2,004.5 | 2,029 | -25 | -1.2% | 8,391,300 |
| 2024/01/24 | 2,104 | 2,105.5 | 2,046.5 | 2,054 | -82 | -3.8% | 5,967,300 |
| 2024/01/23 | 2,139 | 2,152 | 2,117.5 | 2,136 | -9.5 | -0.4% | 5,883,900 |
| 2024/01/22 | 2,135.5 | 2,150 | 2,129 | 2,145.5 | +43 | +2% | 5,619,900 |
| 2024/01/19 | 2,109 | 2,120.5 | 2,076.5 | 2,102.5 | +12 | +0.6% | 4,467,600 |
| 2024/01/18 | 2,077 | 2,125.5 | 2,070.5 | 2,090.5 | ±0 | ±0% | 6,074,400 |
| 2024/01/17 | 2,164.5 | 2,166.5 | 2,089.5 | 2,090.5 | -69 | -3.2% | 7,562,100 |
| 2024/01/16 | 2,186 | 2,194 | 2,157 | 2,159.5 | -21 | -1% | 7,063,000 |
| 2024/01/15 | 2,148 | 2,189 | 2,146.5 | 2,180.5 | +54 | +2.5% | 7,074,100 |
| 2024/01/12 | 2,110 | 2,130.5 | 2,088.5 | 2,126.5 | +37 | +1.8% | 6,564,100 |
| 2024/01/11 | 2,069 | 2,104.5 | 2,060 | 2,089.5 | +41.5 | +2% | 6,357,900 |
| 2024/01/10 | 1,995 | 2,063 | 1,993.5 | 2,048 | +52.5 | +2.6% | 6,000,600 |
| 2024/01/09 | 2,014 | 2,029 | 1,994.5 | 1,995.5 | -1 | -0.1% | 4,124,100 |
| 2024/01/05 | 1,963 | 2,014 | 1,962.5 | 1,996.5 | +63.5 | +3.3% | 4,786,300 |
351～
400
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
