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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
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「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
