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 |
---|---|---|---|---|---|---|---|
2025/08/21 | 2,292 | 2,306 | 2,292 | 2,296 | +3 | +0.1% | 5,200 |
2025/08/20 | 2,325 | 2,330 | 2,275 | 2,293 | -25 | -1.1% | 21,200 |
2025/08/19 | 2,300 | 2,320 | 2,292 | 2,318 | +20 | +0.9% | 12,800 |
2025/08/18 | 2,286 | 2,304 | 2,286 | 2,298 | +12 | +0.5% | 10,900 |
2025/08/15 | 2,264 | 2,293 | 2,263 | 2,286 | +16 | +0.7% | 5,400 |
2025/08/14 | 2,299 | 2,305 | 2,250 | 2,270 | -20 | -0.9% | 22,400 |
2025/08/13 | 2,272 | 2,300 | 2,272 | 2,290 | +20 | +0.9% | 19,800 |
2025/08/12 | 2,348 | 2,348 | 2,213 | 2,270 | +72 | +3.3% | 59,900 |
2025/08/08 | 2,180 | 2,215 | 2,170 | 2,198 | +20 | +0.9% | 16,300 |
2025/08/07 | 2,160 | 2,215 | 2,160 | 2,178 | +15 | +0.7% | 9,800 |
2025/08/06 | 2,149 | 2,193 | 2,143 | 2,163 | +21 | +1% | 10,300 |
2025/08/05 | 2,133 | 2,155 | 2,133 | 2,142 | +2 | +0.1% | 4,900 |
2025/08/04 | 2,150 | 2,150 | 2,132 | 2,140 | -11 | -0.5% | 4,900 |
2025/08/01 | 2,149 | 2,157 | 2,138 | 2,151 | +1 | ±0% | 3,800 |
2025/07/31 | 2,158 | 2,158 | 2,134 | 2,150 | +12 | +0.6% | 4,000 |
2025/07/30 | 2,122 | 2,138 | 2,115 | 2,138 | +28 | +1.3% | 5,700 |
2025/07/29 | 2,120 | 2,133 | 2,086 | 2,110 | -1 | ±0% | 11,100 |
2025/07/28 | 2,100 | 2,114 | 2,099 | 2,111 | +12 | +0.6% | 6,700 |
2025/07/25 | 2,090 | 2,099 | 2,085 | 2,099 | +9 | +0.4% | 5,000 |
2025/07/24 | 2,087 | 2,104 | 2,086 | 2,090 | -1 | ±0% | 3,900 |
2025/07/23 | 2,099 | 2,101 | 2,088 | 2,091 | ±0 | ±0% | 4,100 |
2025/07/22 | 2,100 | 2,101 | 2,091 | 2,091 | -9 | -0.4% | 4,700 |
2025/07/18 | 2,099 | 2,100 | 2,087 | 2,100 | +6 | +0.3% | 4,700 |
2025/07/17 | 2,101 | 2,105 | 2,094 | 2,094 | -8 | -0.4% | 2,400 |
2025/07/16 | 2,110 | 2,110 | 2,094 | 2,102 | -2 | -0.1% | 5,000 |
2025/07/15 | 2,100 | 2,108 | 2,093 | 2,104 | +4 | +0.2% | 5,300 |
2025/07/14 | 2,099 | 2,104 | 2,090 | 2,100 | +10 | +0.5% | 5,000 |
2025/07/11 | 2,090 | 2,090 | 2,086 | 2,090 | ±0 | ±0% | 7,400 |
2025/07/10 | 2,100 | 2,100 | 2,086 | 2,090 | -10 | -0.5% | 2,600 |
2025/07/09 | 2,098 | 2,100 | 2,089 | 2,100 | +10 | +0.5% | 2,600 |
2025/07/08 | 2,094 | 2,106 | 2,090 | 2,090 | -5 | -0.2% | 3,300 |
2025/07/07 | 2,107 | 2,107 | 2,095 | 2,095 | -12 | -0.6% | 4,700 |
2025/07/04 | 2,109 | 2,110 | 2,098 | 2,107 | +12 | +0.6% | 2,600 |
2025/07/03 | 2,094 | 2,100 | 2,085 | 2,095 | ±0 | ±0% | 4,500 |
2025/07/02 | 2,099 | 2,100 | 2,093 | 2,095 | +4 | +0.2% | 3,500 |
2025/07/01 | 2,091 | 2,101 | 2,090 | 2,091 | -9 | -0.4% | 5,800 |
2025/06/30 | 2,102 | 2,109 | 2,100 | 2,100 | ±0 | ±0% | 5,200 |
2025/06/27 | 2,106 | 2,106 | 2,091 | 2,100 | -2 | -0.1% | 3,800 |
2025/06/26 | 2,099 | 2,115 | 2,099 | 2,102 | +14 | +0.7% | 4,600 |
2025/06/25 | 2,100 | 2,100 | 2,084 | 2,088 | -11 | -0.5% | 3,200 |
2025/06/24 | 2,109 | 2,109 | 2,092 | 2,099 | -10 | -0.5% | 1,400 |
2025/06/23 | 2,097 | 2,109 | 2,093 | 2,109 | +20 | +1% | 3,100 |
2025/06/20 | 2,117 | 2,117 | 2,089 | 2,089 | -16 | -0.8% | 4,100 |
2025/06/19 | 2,108 | 2,117 | 2,100 | 2,105 | +5 | +0.2% | 2,400 |
2025/06/18 | 2,108 | 2,108 | 2,100 | 2,100 | +9 | +0.4% | 1,000 |
2025/06/17 | 2,104 | 2,115 | 2,081 | 2,091 | +1 | ±0% | 5,300 |
2025/06/16 | 2,070 | 2,090 | 2,070 | 2,090 | +20 | +1% | 2,500 |
2025/06/13 | 2,086 | 2,086 | 2,060 | 2,070 | -15 | -0.7% | 6,900 |
2025/06/12 | 2,095 | 2,095 | 2,084 | 2,085 | ±0 | ±0% | 1,200 |
2025/06/11 | 2,081 | 2,092 | 2,081 | 2,085 | +3 | +0.1% | 1,100 |
1~
50
件表示中 / 3767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 | 229,600円 | +7.0% | -16.7% | 5.23% | 9.25倍 | 0.47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 |
表示灯 | 173,300円 | +2.5% | +2.3% | 3.58% | 11.22倍 | 1.04倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
識 学 | 89,500円 | +32.2% | +168.0% | 0.00% | 10.96倍 | 3.06倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
グランド | 677,000円 | +4.0% | -70.1% | - | - | - |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
ホウライ | 189,000円 | +5.8% | -10.2% | 1.16% | 17.59倍 | 0.84倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
市場注目の銘柄
チャート関連のコラム