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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,024 | 1,026 | 1,016 | 1,018 | -5 | -0.5% | 78,500 |
| 2024/04/08 | 1,018 | 1,023 | 1,006 | 1,023 | +8 | +0.8% | 113,200 |
| 2024/04/05 | 1,001 | 1,015 | 997 | 1,015 | +6 | +0.6% | 166,900 |
| 2024/04/04 | 1,017 | 1,017 | 1,005 | 1,009 | +3 | +0.3% | 130,700 |
| 2024/04/03 | 1,011 | 1,022 | 1,006 | 1,006 | -16 | -1.6% | 209,200 |
| 2024/04/02 | 1,048 | 1,048 | 1,020 | 1,022 | -21 | -2% | 158,200 |
| 2024/04/01 | 1,064 | 1,068 | 1,040 | 1,043 | -21 | -2% | 206,200 |
| 2024/03/29 | 1,057 | 1,071 | 1,057 | 1,064 | +11 | +1% | 133,600 |
| 2024/03/28 | 1,043 | 1,077 | 1,043 | 1,053 | -60 | -5.4% | 270,400 |
| 2024/03/27 | 1,117 | 1,119 | 1,103 | 1,113 | ±0 | ±0% | 456,500 |
| 2024/03/26 | 1,120 | 1,122 | 1,108 | 1,113 | +1 | +0.1% | 128,500 |
| 2024/03/25 | 1,125 | 1,128 | 1,112 | 1,112 | -13 | -1.2% | 161,500 |
| 2024/03/22 | 1,125 | 1,129 | 1,112 | 1,125 | +3 | +0.3% | 125,200 |
| 2024/03/21 | 1,138 | 1,140 | 1,122 | 1,122 | +8 | +0.7% | 149,200 |
| 2024/03/19 | 1,106 | 1,116 | 1,095 | 1,114 | +21 | +1.9% | 134,500 |
| 2024/03/18 | 1,085 | 1,098 | 1,081 | 1,093 | +19 | +1.8% | 96,800 |
| 2024/03/15 | 1,072 | 1,087 | 1,068 | 1,074 | ±0 | ±0% | 113,300 |
| 2024/03/14 | 1,064 | 1,074 | 1,057 | 1,074 | +12 | +1.1% | 99,200 |
| 2024/03/13 | 1,071 | 1,076 | 1,052 | 1,062 | -9 | -0.8% | 125,300 |
| 2024/03/12 | 1,060 | 1,071 | 1,043 | 1,071 | +11 | +1% | 194,300 |
| 2024/03/11 | 1,092 | 1,094 | 1,056 | 1,060 | -38 | -3.5% | 307,000 |
| 2024/03/08 | 1,089 | 1,101 | 1,078 | 1,098 | +13 | +1.2% | 147,800 |
| 2024/03/07 | 1,094 | 1,103 | 1,078 | 1,085 | -6 | -0.5% | 159,700 |
| 2024/03/06 | 1,091 | 1,097 | 1,079 | 1,091 | +2 | +0.2% | 182,400 |
| 2024/03/05 | 1,072 | 1,095 | 1,065 | 1,089 | +19 | +1.8% | 139,400 |
| 2024/03/04 | 1,073 | 1,076 | 1,062 | 1,070 | ±0 | ±0% | 175,200 |
| 2024/03/01 | 1,090 | 1,090 | 1,068 | 1,070 | -10 | -0.9% | 186,000 |
| 2024/02/29 | 1,083 | 1,092 | 1,075 | 1,080 | -3 | -0.3% | 165,400 |
| 2024/02/28 | 1,068 | 1,083 | 1,066 | 1,083 | +18 | +1.7% | 139,300 |
| 2024/02/27 | 1,070 | 1,078 | 1,065 | 1,065 | -3 | -0.3% | 149,100 |
| 2024/02/26 | 1,070 | 1,074 | 1,062 | 1,068 | -3 | -0.3% | 154,800 |
| 2024/02/22 | 1,090 | 1,092 | 1,066 | 1,071 | -9 | -0.8% | 151,900 |
| 2024/02/21 | 1,077 | 1,086 | 1,064 | 1,080 | +14 | +1.3% | 156,200 |
| 2024/02/20 | 1,084 | 1,092 | 1,066 | 1,066 | -16 | -1.5% | 202,000 |
| 2024/02/19 | 1,065 | 1,087 | 1,065 | 1,082 | +30 | +2.9% | 212,000 |
| 2024/02/16 | 1,070 | 1,070 | 1,045 | 1,052 | -17 | -1.6% | 289,300 |
| 2024/02/15 | 1,091 | 1,093 | 1,059 | 1,069 | -13 | -1.2% | 267,000 |
| 2024/02/14 | 1,106 | 1,135 | 1,073 | 1,082 | -204 | -15.9% | 622,000 |
| 2024/02/13 | 1,300 | 1,300 | 1,277 | 1,286 | -12 | -0.9% | 140,600 |
| 2024/02/09 | 1,302 | 1,310 | 1,298 | 1,298 | -14 | -1.1% | 78,300 |
| 2024/02/08 | 1,314 | 1,319 | 1,290 | 1,312 | -4 | -0.3% | 95,000 |
| 2024/02/07 | 1,319 | 1,328 | 1,313 | 1,316 | -2 | -0.2% | 45,600 |
| 2024/02/06 | 1,330 | 1,333 | 1,315 | 1,318 | -23 | -1.7% | 102,000 |
| 2024/02/05 | 1,335 | 1,342 | 1,325 | 1,341 | +7 | +0.5% | 61,400 |
| 2024/02/02 | 1,351 | 1,351 | 1,327 | 1,334 | -14 | -1% | 72,200 |
| 2024/02/01 | 1,356 | 1,365 | 1,343 | 1,348 | -11 | -0.8% | 58,400 |
| 2024/01/31 | 1,346 | 1,359 | 1,344 | 1,359 | +14 | +1% | 45,900 |
| 2024/01/30 | 1,363 | 1,373 | 1,345 | 1,345 | -20 | -1.5% | 189,900 |
| 2024/01/29 | 1,338 | 1,374 | 1,338 | 1,365 | +32 | +2.4% | 117,300 |
| 2024/01/26 | 1,336 | 1,341 | 1,325 | 1,333 | -6 | -0.4% | 57,100 |
301～
350
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「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 | 93,700円 | +5.1% | +14.1% | 4.80% | 7.58倍 | 0.65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 |
| ククレブ | 524,000円 | +73.4% | +51.4% | 0.38% | 51.97倍 | 11.23倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| フェイスＮＷ | 224,300円 | +17.0% | +21.8% | 5.35% | 6.52倍 | 2.30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 |
| ＡｎｄＤｏＨＬＤ | 108,900円 | +3.6% | +15.7% | 4.13% | 8.23倍 | 1.26倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| ＪＰＭＣ | 116,100円 | +1.7% | -6.5% | 5.00% | 11.46倍 | 2.09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
