東海リースの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,265 | 1,265 | 1,261 | 1,261 | -4 | -0.3% | 4,100 |
2023/12/15 | 1,270 | 1,270 | 1,261 | 1,265 | -2 | -0.2% | 10,800 |
2023/12/14 | 1,268 | 1,268 | 1,262 | 1,267 | -3 | -0.2% | 7,200 |
2023/12/13 | 1,270 | 1,272 | 1,268 | 1,270 | +1 | +0.1% | 6,800 |
2023/12/12 | 1,271 | 1,272 | 1,269 | 1,269 | -3 | -0.2% | 8,400 |
2023/12/11 | 1,273 | 1,273 | 1,269 | 1,272 | ±0 | ±0% | 8,900 |
2023/12/08 | 1,276 | 1,277 | 1,268 | 1,272 | -4 | -0.3% | 9,100 |
2023/12/07 | 1,280 | 1,281 | 1,276 | 1,276 | -5 | -0.4% | 8,700 |
2023/12/06 | 1,280 | 1,282 | 1,280 | 1,281 | +1 | +0.1% | 2,900 |
2023/12/05 | 1,280 | 1,286 | 1,280 | 1,280 | -1 | -0.1% | 9,700 |
2023/12/04 | 1,280 | 1,282 | 1,280 | 1,281 | ±0 | ±0% | 3,000 |
2023/12/01 | 1,281 | 1,283 | 1,281 | 1,281 | -3 | -0.2% | 2,700 |
2023/11/30 | 1,287 | 1,288 | 1,284 | 1,284 | +1 | +0.1% | 1,900 |
2023/11/29 | 1,284 | 1,287 | 1,283 | 1,283 | -2 | -0.2% | 700 |
2023/11/28 | 1,286 | 1,286 | 1,285 | 1,285 | ±0 | ±0% | 7,000 |
2023/11/27 | 1,287 | 1,287 | 1,284 | 1,285 | -2 | -0.2% | 3,600 |
2023/11/24 | 1,285 | 1,290 | 1,285 | 1,287 | -2 | -0.2% | 3,600 |
2023/11/22 | 1,284 | 1,290 | 1,284 | 1,289 | +7 | +0.5% | 2,300 |
2023/11/21 | 1,283 | 1,286 | 1,282 | 1,282 | -1 | -0.1% | 800 |
2023/11/20 | 1,281 | 1,284 | 1,281 | 1,283 | +3 | +0.2% | 1,000 |
2023/11/17 | 1,282 | 1,283 | 1,280 | 1,280 | -2 | -0.2% | 1,600 |
2023/11/16 | 1,279 | 1,282 | 1,279 | 1,282 | +4 | +0.3% | 1,600 |
2023/11/15 | 1,277 | 1,279 | 1,277 | 1,278 | +3 | +0.2% | 1,900 |
2023/11/14 | 1,276 | 1,281 | 1,274 | 1,275 | ±0 | ±0% | 4,200 |
2023/11/13 | 1,297 | 1,297 | 1,274 | 1,275 | -30 | -2.3% | 9,100 |
2023/11/10 | 1,289 | 1,306 | 1,285 | 1,305 | +16 | +1.2% | 7,400 |
2023/11/09 | 1,283 | 1,289 | 1,283 | 1,289 | +8 | +0.6% | 800 |
2023/11/08 | 1,291 | 1,292 | 1,281 | 1,281 | -14 | -1.1% | 5,000 |
2023/11/07 | 1,288 | 1,295 | 1,287 | 1,295 | +8 | +0.6% | 3,000 |
2023/11/06 | 1,290 | 1,290 | 1,285 | 1,287 | +1 | +0.1% | 4,300 |
2023/11/02 | 1,297 | 1,297 | 1,274 | 1,286 | -9 | -0.7% | 12,000 |
2023/11/01 | 1,299 | 1,300 | 1,291 | 1,295 | +1 | +0.1% | 3,100 |
2023/10/31 | 1,296 | 1,296 | 1,289 | 1,294 | +2 | +0.2% | 2,400 |
2023/10/30 | 1,300 | 1,300 | 1,292 | 1,292 | -4 | -0.3% | 900 |
2023/10/27 | 1,291 | 1,300 | 1,290 | 1,296 | +5 | +0.4% | 3,000 |
2023/10/26 | 1,291 | 1,291 | 1,290 | 1,291 | ±0 | ±0% | 3,100 |
2023/10/25 | 1,292 | 1,294 | 1,291 | 1,291 | -1 | -0.1% | 2,100 |
2023/10/24 | 1,297 | 1,297 | 1,292 | 1,292 | -1 | -0.1% | 1,600 |
2023/10/23 | 1,297 | 1,299 | 1,293 | 1,293 | -5 | -0.4% | 2,400 |
2023/10/20 | 1,297 | 1,298 | 1,297 | 1,298 | +1 | +0.1% | 2,100 |
2023/10/19 | 1,298 | 1,298 | 1,297 | 1,297 | -2 | -0.2% | 3,200 |
2023/10/18 | 1,296 | 1,300 | 1,296 | 1,299 | +4 | +0.3% | 1,600 |
2023/10/17 | 1,296 | 1,297 | 1,295 | 1,295 | -1 | -0.1% | 2,200 |
2023/10/16 | 1,300 | 1,301 | 1,296 | 1,296 | -4 | -0.3% | 3,300 |
2023/10/13 | 1,300 | 1,300 | 1,298 | 1,300 | -1 | -0.1% | 2,200 |
2023/10/12 | 1,303 | 1,304 | 1,301 | 1,301 | ±0 | ±0% | 3,400 |
2023/10/11 | 1,302 | 1,302 | 1,301 | 1,301 | -1 | -0.1% | 1,700 |
2023/10/10 | 1,301 | 1,303 | 1,301 | 1,302 | -2 | -0.2% | 2,300 |
2023/10/06 | 1,300 | 1,307 | 1,300 | 1,304 | +2 | +0.2% | 3,000 |
2023/10/05 | 1,306 | 1,306 | 1,298 | 1,302 | -4 | -0.3% | 4,300 |
101~
150
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「東海リース」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 |
---|---|---|---|---|---|---|---|---|
東海リース | 181,000円 | +0.8% | -40.6% | 5.52% | 14.88倍 | 0.39倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
DNAチップ | 95,600円 | +124.5% | - | 0.00% | 99.48倍 | 8.83倍 |
|
DNAチップ、次世代シークエンサーによる遺伝子受託解析が主。肺がん遺伝子検査が成長柱 |
エスユーエス | 71,000円 | +12.2% | +33.4% | 3.52% | 11.59倍 | 1.86倍 |
|
開発系技術者派遣・請負とERP導入等のコンサルが2本柱。XR、AI事業重視へ戦略シフト |
AViC | 103,000円 | - | - | 0.00% | 19.93倍 | 4.50倍 |
|
中堅企業・スタートアップが対象のネット広告・SEO代理店。広告媒体理解や仕組み化が強み |
GMOメディア | 337,000円 | +10.1% | +18.5% | 3.59% | 14.04倍 | 2.48倍 |
|
GMO傘下、広告メディア運営。ECメディアが利益柱。プログラミング教育関連なども展開 |
市場注目の銘柄
チャート関連のコラム