明和地所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 998 | 1,000 | 986 | 992 | -9 | -0.9% | 77,400 |
| 2025/01/10 | 1,008 | 1,009 | 1,000 | 1,001 | -4 | -0.4% | 38,800 |
| 2025/01/09 | 1,010 | 1,012 | 1,002 | 1,005 | -10 | -1% | 72,800 |
| 2025/01/08 | 1,023 | 1,027 | 1,014 | 1,015 | -15 | -1.5% | 56,000 |
| 2025/01/07 | 1,026 | 1,038 | 1,018 | 1,030 | +10 | +1% | 85,200 |
| 2025/01/06 | 1,022 | 1,027 | 1,016 | 1,020 | -1 | -0.1% | 69,200 |
| 2024/12/30 | 1,028 | 1,031 | 1,021 | 1,021 | -6 | -0.6% | 56,200 |
| 2024/12/27 | 1,020 | 1,027 | 1,016 | 1,027 | +11 | +1.1% | 68,100 |
| 2024/12/26 | 1,003 | 1,016 | 1,001 | 1,016 | +19 | +1.9% | 77,200 |
| 2024/12/25 | 995 | 997 | 987 | 997 | +7 | +0.7% | 37,200 |
| 2024/12/24 | 991 | 995 | 990 | 990 | -1 | -0.1% | 34,200 |
| 2024/12/23 | 1,000 | 1,000 | 991 | 991 | -4 | -0.4% | 49,400 |
| 2024/12/20 | 1,000 | 1,006 | 995 | 995 | -4 | -0.4% | 43,300 |
| 2024/12/19 | 1,002 | 1,004 | 997 | 999 | -6 | -0.6% | 50,300 |
| 2024/12/18 | 1,009 | 1,016 | 1,005 | 1,005 | -4 | -0.4% | 42,200 |
| 2024/12/17 | 1,013 | 1,014 | 1,008 | 1,009 | ±0 | ±0% | 46,100 |
| 2024/12/16 | 1,011 | 1,019 | 1,005 | 1,009 | -5 | -0.5% | 44,100 |
| 2024/12/13 | 1,019 | 1,026 | 1,012 | 1,014 | -7 | -0.7% | 36,900 |
| 2024/12/12 | 1,019 | 1,026 | 1,018 | 1,021 | +8 | +0.8% | 51,500 |
| 2024/12/11 | 1,010 | 1,016 | 1,008 | 1,013 | +3 | +0.3% | 27,300 |
| 2024/12/10 | 1,016 | 1,017 | 1,010 | 1,010 | -6 | -0.6% | 24,200 |
| 2024/12/09 | 1,020 | 1,021 | 1,012 | 1,016 | -2 | -0.2% | 30,900 |
| 2024/12/06 | 1,017 | 1,020 | 1,013 | 1,018 | +1 | +0.1% | 31,600 |
| 2024/12/05 | 1,017 | 1,021 | 1,014 | 1,017 | +6 | +0.6% | 43,600 |
| 2024/12/04 | 1,021 | 1,021 | 1,007 | 1,011 | -11 | -1.1% | 48,000 |
| 2024/12/03 | 1,013 | 1,024 | 1,012 | 1,022 | +9 | +0.9% | 52,600 |
| 2024/12/02 | 1,024 | 1,024 | 1,010 | 1,013 | -16 | -1.6% | 36,200 |
| 2024/11/29 | 1,020 | 1,030 | 1,020 | 1,029 | +9 | +0.9% | 50,700 |
| 2024/11/28 | 1,008 | 1,025 | 1,008 | 1,020 | +12 | +1.2% | 49,500 |
| 2024/11/27 | 1,008 | 1,009 | 997 | 1,008 | -3 | -0.3% | 56,100 |
| 2024/11/26 | 1,006 | 1,017 | 1,006 | 1,011 | +3 | +0.3% | 42,200 |
| 2024/11/25 | 1,019 | 1,025 | 1,005 | 1,008 | -9 | -0.9% | 44,500 |
| 2024/11/22 | 993 | 1,017 | 993 | 1,017 | +24 | +2.4% | 42,500 |
| 2024/11/21 | 995 | 1,003 | 991 | 993 | -2 | -0.2% | 42,600 |
| 2024/11/20 | 991 | 1,010 | 990 | 995 | +3 | +0.3% | 56,900 |
| 2024/11/19 | 995 | 998 | 988 | 992 | +5 | +0.5% | 26,700 |
| 2024/11/18 | 983 | 995 | 983 | 987 | +4 | +0.4% | 42,300 |
| 2024/11/15 | 990 | 990 | 979 | 983 | +3 | +0.3% | 43,600 |
| 2024/11/14 | 993 | 995 | 980 | 980 | -3 | -0.3% | 30,700 |
| 2024/11/13 | 993 | 1,001 | 982 | 983 | -3 | -0.3% | 38,400 |
| 2024/11/12 | 984 | 995 | 975 | 986 | -7 | -0.7% | 45,300 |
| 2024/11/11 | 977 | 995 | 977 | 993 | +14 | +1.4% | 43,200 |
| 2024/11/08 | 991 | 994 | 979 | 979 | -12 | -1.2% | 39,900 |
| 2024/11/07 | 980 | 995 | 980 | 991 | +12 | +1.2% | 43,500 |
| 2024/11/06 | 976 | 986 | 976 | 979 | -6 | -0.6% | 51,100 |
| 2024/11/05 | 971 | 985 | 970 | 985 | +16 | +1.7% | 24,100 |
| 2024/11/01 | 977 | 977 | 962 | 969 | -12 | -1.2% | 31,300 |
| 2024/10/31 | 979 | 989 | 975 | 981 | +2 | +0.2% | 39,700 |
| 2024/10/30 | 986 | 992 | 979 | 979 | -2 | -0.2% | 158,400 |
| 2024/10/29 | 980 | 985 | 976 | 981 | +6 | +0.6% | 17,300 |
151～
200
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「明和地所」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 |
|---|---|---|---|---|---|---|---|---|
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| 日神ＧＨＤ | 57,100円 | +10.2% | +10.8% | 4.03% | 11.59倍 | 0.39倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| 穴吹興産 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| ＪＰＭＣ | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
