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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/25 | 1,322 | 1,343 | 1,314 | 1,339 | +16 | +1.2% | 74,200 |
| 2024/01/24 | 1,336 | 1,339 | 1,322 | 1,323 | -16 | -1.2% | 71,900 |
| 2024/01/23 | 1,350 | 1,356 | 1,336 | 1,339 | -7 | -0.5% | 65,000 |
| 2024/01/22 | 1,342 | 1,351 | 1,336 | 1,346 | +12 | +0.9% | 45,700 |
| 2024/01/19 | 1,349 | 1,352 | 1,331 | 1,334 | +4 | +0.3% | 52,800 |
| 2024/01/18 | 1,354 | 1,359 | 1,325 | 1,330 | -20 | -1.5% | 89,300 |
| 2024/01/17 | 1,365 | 1,375 | 1,347 | 1,350 | -2 | -0.1% | 76,000 |
| 2024/01/16 | 1,365 | 1,365 | 1,343 | 1,352 | -6 | -0.4% | 92,700 |
| 2024/01/15 | 1,340 | 1,360 | 1,337 | 1,358 | +27 | +2% | 111,100 |
| 2024/01/12 | 1,322 | 1,347 | 1,322 | 1,331 | +2 | +0.2% | 133,100 |
| 2024/01/11 | 1,315 | 1,334 | 1,315 | 1,329 | +20 | +1.5% | 125,600 |
| 2024/01/10 | 1,290 | 1,309 | 1,283 | 1,309 | +15 | +1.2% | 102,700 |
| 2024/01/09 | 1,274 | 1,295 | 1,274 | 1,294 | +32 | +2.5% | 134,700 |
| 2024/01/05 | 1,256 | 1,290 | 1,254 | 1,262 | +27 | +2.2% | 207,900 |
| 2024/01/04 | 1,225 | 1,235 | 1,203 | 1,235 | +19 | +1.6% | 137,300 |
| 2023/12/29 | 1,213 | 1,226 | 1,208 | 1,216 | +7 | +0.6% | 81,000 |
| 2023/12/28 | 1,203 | 1,222 | 1,202 | 1,209 | +5 | +0.4% | 55,500 |
| 2023/12/27 | 1,201 | 1,206 | 1,197 | 1,204 | +5 | +0.4% | 54,400 |
| 2023/12/26 | 1,204 | 1,207 | 1,191 | 1,199 | +5 | +0.4% | 39,900 |
| 2023/12/25 | 1,217 | 1,218 | 1,194 | 1,194 | -17 | -1.4% | 48,900 |
| 2023/12/22 | 1,210 | 1,223 | 1,207 | 1,211 | +3 | +0.2% | 40,100 |
| 2023/12/21 | 1,206 | 1,224 | 1,206 | 1,208 | -11 | -0.9% | 45,400 |
| 2023/12/20 | 1,203 | 1,227 | 1,197 | 1,219 | +24 | +2% | 88,000 |
| 2023/12/19 | 1,201 | 1,212 | 1,190 | 1,195 | -6 | -0.5% | 58,400 |
| 2023/12/18 | 1,204 | 1,205 | 1,186 | 1,201 | -18 | -1.5% | 89,900 |
| 2023/12/15 | 1,221 | 1,235 | 1,217 | 1,219 | -13 | -1.1% | 78,300 |
| 2023/12/14 | 1,260 | 1,261 | 1,231 | 1,232 | -22 | -1.8% | 95,700 |
| 2023/12/13 | 1,290 | 1,294 | 1,251 | 1,254 | -35 | -2.7% | 113,500 |
| 2023/12/12 | 1,251 | 1,292 | 1,250 | 1,289 | +34 | +2.7% | 135,700 |
| 2023/12/11 | 1,230 | 1,255 | 1,230 | 1,255 | +29 | +2.4% | 98,000 |
| 2023/12/08 | 1,240 | 1,252 | 1,216 | 1,226 | -26 | -2.1% | 135,900 |
| 2023/12/07 | 1,246 | 1,259 | 1,235 | 1,252 | +2 | +0.2% | 89,900 |
| 2023/12/06 | 1,197 | 1,250 | 1,197 | 1,250 | +51 | +4.3% | 142,500 |
| 2023/12/05 | 1,219 | 1,221 | 1,196 | 1,199 | -21 | -1.7% | 87,800 |
| 2023/12/04 | 1,219 | 1,221 | 1,201 | 1,220 | ±0 | ±0% | 77,800 |
| 2023/12/01 | 1,189 | 1,220 | 1,189 | 1,220 | +36 | +3% | 142,000 |
| 2023/11/30 | 1,178 | 1,184 | 1,165 | 1,184 | +5 | +0.4% | 57,600 |
| 2023/11/29 | 1,179 | 1,186 | 1,174 | 1,179 | -11 | -0.9% | 51,200 |
| 2023/11/28 | 1,157 | 1,194 | 1,157 | 1,190 | +34 | +2.9% | 105,300 |
| 2023/11/27 | 1,157 | 1,175 | 1,152 | 1,156 | +6 | +0.5% | 97,900 |
301～
350
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「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 | 92,800円 | +10.9% | -9.8% | 4.31% | 8.70倍 | 0.67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 | 50,600円 | +1.2% | +3.7% | 4.55% | 10.74倍 | 0.36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 |
| ＪＰＭＣ | 116,100円 | +1.7% | -6.5% | 5.00% | 11.43倍 | 2.07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 |
| ウェルス | 102,900円 | -19.0% | +17.5% | 1.85% | 9.87倍 | 1.11倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| フェイスＮＷ | 195,500円 | +33.7% | +127.0% | 4.91% | 7.15倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
