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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,515 | 1,527 | 1,511 | 1,511 | -7 | -0.5% | 900 |
| 2022/06/14 | 1,524 | 1,524 | 1,517 | 1,518 | -7 | -0.5% | 1,200 |
| 2022/06/13 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 300 |
| 2022/06/10 | 1,538 | 1,538 | 1,525 | 1,525 | -14 | -0.9% | 2,400 |
| 2022/06/09 | 1,539 | 1,540 | 1,539 | 1,539 | +9 | +0.6% | 9,100 |
| 2022/06/08 | 1,528 | 1,530 | 1,528 | 1,530 | +2 | +0.1% | 900 |
| 2022/06/07 | 1,525 | 1,528 | 1,518 | 1,528 | ±0 | ±0% | 1,100 |
| 2022/06/06 | 1,528 | 1,528 | 1,528 | 1,528 | +8 | +0.5% | 600 |
| 2022/06/03 | 1,521 | 1,522 | 1,520 | 1,520 | -1 | -0.1% | 400 |
| 2022/06/02 | 1,526 | 1,526 | 1,521 | 1,521 | ±0 | ±0% | 7,000 |
| 2022/06/01 | 1,518 | 1,521 | 1,518 | 1,521 | +3 | +0.2% | 1,100 |
| 2022/05/31 | 1,526 | 1,526 | 1,515 | 1,518 | +3 | +0.2% | 1,800 |
| 2022/05/30 | 1,515 | 1,522 | 1,515 | 1,515 | ±0 | ±0% | 700 |
| 2022/05/27 | 1,516 | 1,517 | 1,515 | 1,515 | +3 | +0.2% | 400 |
| 2022/05/26 | 1,513 | 1,513 | 1,512 | 1,512 | -1 | -0.1% | 500 |
| 2022/05/25 | 1,513 | 1,513 | 1,513 | 1,513 | -7 | -0.5% | 100 |
| 2022/05/24 | 1,522 | 1,522 | 1,520 | 1,520 | -3 | -0.2% | 200 |
| 2022/05/23 | 1,502 | 1,523 | 1,502 | 1,523 | -2 | -0.1% | 2,800 |
| 2022/05/20 | 1,515 | 1,525 | 1,515 | 1,525 | - | - | 300 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/18 | 1,522 | 1,531 | 1,519 | 1,531 | +9 | +0.6% | 1,300 |
| 2022/05/17 | 1,522 | 1,535 | 1,522 | 1,522 | -21 | -1.4% | 900 |
| 2022/05/16 | 1,528 | 1,543 | 1,520 | 1,543 | +19 | +1.2% | 7,200 |
| 2022/05/13 | 1,521 | 1,535 | 1,521 | 1,524 | -5 | -0.3% | 2,600 |
| 2022/05/12 | 1,540 | 1,540 | 1,529 | 1,529 | -15 | -1% | 500 |
| 2022/05/11 | 1,550 | 1,550 | 1,544 | 1,544 | -6 | -0.4% | 700 |
| 2022/05/10 | 1,544 | 1,550 | 1,544 | 1,550 | +6 | +0.4% | 1,600 |
| 2022/05/09 | 1,544 | 1,544 | 1,538 | 1,544 | ±0 | ±0% | 600 |
| 2022/05/06 | 1,534 | 1,544 | 1,534 | 1,544 | +1 | +0.1% | 1,200 |
| 2022/05/02 | 1,534 | 1,543 | 1,534 | 1,543 | +8 | +0.5% | 1,400 |
| 2022/04/28 | 1,546 | 1,546 | 1,532 | 1,535 | -2 | -0.1% | 2,400 |
| 2022/04/27 | 1,537 | 1,537 | 1,537 | 1,537 | -3 | -0.2% | 300 |
| 2022/04/26 | 1,540 | 1,540 | 1,540 | 1,540 | +10 | +0.7% | 100 |
| 2022/04/25 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 600 |
| 2022/04/22 | 1,535 | 1,550 | 1,535 | 1,550 | +16 | +1% | 300 |
| 2022/04/21 | 1,531 | 1,534 | 1,531 | 1,534 | -2 | -0.1% | 400 |
| 2022/04/20 | 1,535 | 1,537 | 1,530 | 1,536 | +1 | +0.1% | 1,400 |
| 2022/04/19 | 1,545 | 1,549 | 1,535 | 1,535 | -10 | -0.6% | 1,400 |
| 2022/04/18 | 1,525 | 1,555 | 1,524 | 1,545 | - | - | 1,200 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,526 | 1,554 | 1,526 | 1,554 | -2 | -0.1% | 1,000 |
| 2022/04/13 | 1,537 | 1,556 | 1,510 | 1,556 | +10 | +0.6% | 2,800 |
| 2022/04/12 | 1,545 | 1,578 | 1,512 | 1,546 | +2 | +0.1% | 2,400 |
| 2022/04/11 | 1,572 | 1,572 | 1,544 | 1,544 | -21 | -1.3% | 1,500 |
| 2022/04/08 | 1,563 | 1,565 | 1,557 | 1,565 | +2 | +0.1% | 400 |
| 2022/04/07 | 1,568 | 1,568 | 1,553 | 1,563 | -16 | -1% | 800 |
| 2022/04/06 | 1,579 | 1,579 | 1,579 | 1,579 | +5 | +0.3% | 100 |
| 2022/04/05 | 1,580 | 1,580 | 1,568 | 1,574 | -6 | -0.4% | 1,000 |
| 2022/04/04 | 1,538 | 1,580 | 1,538 | 1,580 | +42 | +2.7% | 1,600 |
| 2022/04/01 | 1,550 | 1,554 | 1,532 | 1,538 | -19 | -1.2% | 2,500 |
601～
650
件表示中 / 3586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 | 172,400円 | +0.8% | -40.6% | 5.80% | 14.20倍 | 0.36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 |
| レ イ | 42,700円 | +4.3% | -40.1% | 2.34% | 11.19倍 | 0.92倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ブリーチ | 24,000円 | +16.6% | - | 0.00% | 19.42倍 | 0.66倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| トスネット | 126,800円 | +3.0% | +1.0% | 2.60% | 9.62倍 | 0.75倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ＪＴＰ | 99,300円 | +7.4% | +2.3% | 3.73% | 11.50倍 | 1.66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
