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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 2,091 | 2,091 | 2,045 | 2,055 | -45 | -2.1% | 15,600 |
| 2025/04/01 | 2,120 | 2,120 | 2,090 | 2,100 | -20 | -0.9% | 6,300 |
| 2025/03/31 | 2,100 | 2,124 | 2,070 | 2,120 | +9 | +0.4% | 18,100 |
| 2025/03/28 | 2,080 | 2,130 | 2,080 | 2,111 | -53 | -2.4% | 11,300 |
| 2025/03/27 | 2,169 | 2,175 | 2,159 | 2,164 | -14 | -0.6% | 13,800 |
| 2025/03/26 | 2,188 | 2,188 | 2,162 | 2,178 | -11 | -0.5% | 11,600 |
| 2025/03/25 | 2,204 | 2,204 | 2,180 | 2,189 | -15 | -0.7% | 12,300 |
| 2025/03/24 | 2,166 | 2,207 | 2,166 | 2,204 | +38 | +1.8% | 26,900 |
| 2025/03/21 | 2,158 | 2,194 | 2,156 | 2,166 | +10 | +0.5% | 21,200 |
| 2025/03/19 | 2,150 | 2,160 | 2,150 | 2,156 | +2 | +0.1% | 7,100 |
| 2025/03/18 | 2,153 | 2,158 | 2,143 | 2,154 | +1 | ±0% | 7,900 |
| 2025/03/17 | 2,150 | 2,160 | 2,140 | 2,153 | +3 | +0.1% | 15,900 |
| 2025/03/14 | 2,146 | 2,150 | 2,130 | 2,150 | +4 | +0.2% | 19,600 |
| 2025/03/13 | 2,170 | 2,170 | 2,110 | 2,146 | -29 | -1.3% | 76,600 |
| 2025/03/12 | 2,233 | 2,241 | 2,152 | 2,175 | +332 | +18% | 258,600 |
| 2025/03/11 | 1,838 | 1,844 | 1,815 | 1,843 | ±0 | ±0% | 6,200 |
| 2025/03/10 | 1,843 | 1,848 | 1,827 | 1,843 | +9 | +0.5% | 4,400 |
| 2025/03/07 | 1,819 | 1,834 | 1,819 | 1,834 | +16 | +0.9% | 2,700 |
| 2025/03/06 | 1,817 | 1,833 | 1,817 | 1,818 | +1 | +0.1% | 2,200 |
| 2025/03/05 | 1,829 | 1,834 | 1,817 | 1,817 | -13 | -0.7% | 4,000 |
| 2025/03/04 | 1,836 | 1,851 | 1,830 | 1,830 | -6 | -0.3% | 7,100 |
| 2025/03/03 | 1,845 | 1,845 | 1,836 | 1,836 | ±0 | ±0% | 3,200 |
| 2025/02/28 | 1,836 | 1,838 | 1,828 | 1,836 | -2 | -0.1% | 3,800 |
| 2025/02/27 | 1,830 | 1,840 | 1,830 | 1,838 | +3 | +0.2% | 1,500 |
| 2025/02/26 | 1,825 | 1,836 | 1,825 | 1,835 | +17 | +0.9% | 3,600 |
| 2025/02/25 | 1,821 | 1,833 | 1,815 | 1,818 | -3 | -0.2% | 3,300 |
| 2025/02/21 | 1,825 | 1,844 | 1,820 | 1,821 | -5 | -0.3% | 3,000 |
| 2025/02/20 | 1,833 | 1,837 | 1,822 | 1,826 | -2 | -0.1% | 2,100 |
| 2025/02/19 | 1,832 | 1,839 | 1,826 | 1,828 | -2 | -0.1% | 1,400 |
| 2025/02/18 | 1,839 | 1,845 | 1,823 | 1,830 | ±0 | ±0% | 4,600 |
| 2025/02/17 | 1,827 | 1,846 | 1,822 | 1,830 | +11 | +0.6% | 6,500 |
| 2025/02/14 | 1,820 | 1,850 | 1,819 | 1,819 | -18 | -1% | 24,000 |
| 2025/02/13 | 1,858 | 1,858 | 1,837 | 1,837 | +6 | +0.3% | 10,700 |
| 2025/02/12 | 1,833 | 1,844 | 1,830 | 1,831 | -1 | -0.1% | 3,400 |
| 2025/02/10 | 1,832 | 1,847 | 1,825 | 1,832 | ±0 | ±0% | 7,600 |
| 2025/02/07 | 1,837 | 1,837 | 1,826 | 1,832 | +2 | +0.1% | 2,300 |
| 2025/02/06 | 1,821 | 1,830 | 1,820 | 1,830 | +10 | +0.5% | 3,500 |
| 2025/02/05 | 1,822 | 1,826 | 1,819 | 1,820 | -2 | -0.1% | 2,800 |
| 2025/02/04 | 1,827 | 1,828 | 1,820 | 1,822 | ±0 | ±0% | 4,000 |
| 2025/02/03 | 1,820 | 1,825 | 1,816 | 1,822 | +3 | +0.2% | 3,500 |
| 2025/01/31 | 1,821 | 1,823 | 1,812 | 1,819 | +4 | +0.2% | 4,400 |
| 2025/01/30 | 1,810 | 1,816 | 1,801 | 1,815 | +5 | +0.3% | 4,100 |
| 2025/01/29 | 1,810 | 1,810 | 1,800 | 1,810 | +2 | +0.1% | 3,500 |
| 2025/01/28 | 1,782 | 1,811 | 1,780 | 1,808 | +26 | +1.5% | 6,000 |
| 2025/01/27 | 1,780 | 1,799 | 1,772 | 1,782 | +11 | +0.6% | 5,600 |
| 2025/01/24 | 1,773 | 1,775 | 1,769 | 1,771 | +2 | +0.1% | 3,600 |
| 2025/01/23 | 1,772 | 1,772 | 1,767 | 1,769 | -5 | -0.3% | 1,500 |
| 2025/01/22 | 1,771 | 1,774 | 1,766 | 1,774 | +11 | +0.6% | 1,700 |
| 2025/01/21 | 1,770 | 1,775 | 1,763 | 1,763 | -7 | -0.4% | 3,200 |
| 2025/01/20 | 1,784 | 1,784 | 1,764 | 1,770 | +4 | +0.2% | 3,400 |
1～
50
件表示中 / 3671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 | 202,300円 | +7.1% | +27.5% | 5.93% | 7.64倍 | 0.42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 | 109,900円 | +124.5% | - | 0.00% | 114.36倍 | 10.61倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| プロジェクＨ | 124,800円 | +2.3% | - | 0.00% | - | 3.02倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| 三機Ｓ | 107,400円 | +10.4% | +36.8% | 2.05% | 10.94倍 | 1.61倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＪＴＰ | 115,500円 | +7.4% | +2.3% | 3.20% | 13.38倍 | 1.94倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム
