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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 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 |
| 2023/11/24 | 1,149 | 1,156 | 1,140 | 1,150 | +11 | +1% | 44,700 |
| 2023/11/22 | 1,141 | 1,149 | 1,138 | 1,139 | -2 | -0.2% | 32,800 |
| 2023/11/21 | 1,134 | 1,147 | 1,130 | 1,141 | +3 | +0.3% | 52,600 |
| 2023/11/20 | 1,145 | 1,155 | 1,138 | 1,138 | -7 | -0.6% | 47,800 |
| 2023/11/17 | 1,129 | 1,146 | 1,126 | 1,145 | +24 | +2.1% | 61,800 |
| 2023/11/16 | 1,138 | 1,145 | 1,120 | 1,121 | -5 | -0.4% | 86,900 |
| 2023/11/15 | 1,154 | 1,154 | 1,125 | 1,126 | -14 | -1.2% | 87,000 |
| 2023/11/14 | 1,167 | 1,170 | 1,138 | 1,140 | -15 | -1.3% | 79,200 |
| 2023/11/13 | 1,160 | 1,168 | 1,146 | 1,155 | +1 | +0.1% | 84,300 |
| 2023/11/10 | 1,151 | 1,154 | 1,141 | 1,154 | +1 | +0.1% | 64,800 |
351～
400
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 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60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 | 505,000円 | +73.4% | +51.4% | 0.40% | 50.09倍 | 10.82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 | 223,300円 | +17.0% | +21.8% | 5.37% | 6.49倍 | 2.29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 | 109,500円 | +3.6% | +15.7% | 4.11% | 8.28倍 | 1.27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 | 118,700円 | +1.7% | -6.5% | 4.89% | 11.72倍 | 2.14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
