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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,514 | 1,514 | 1,509 | 1,509 | +1 | +0.1% | 700 |
| 2022/07/28 | 1,508 | 1,508 | 1,504 | 1,508 | -2 | -0.1% | 1,000 |
| 2022/07/27 | 1,505 | 1,510 | 1,505 | 1,510 | ±0 | ±0% | 800 |
| 2022/07/26 | 1,511 | 1,511 | 1,508 | 1,510 | -5 | -0.3% | 900 |
| 2022/07/25 | 1,510 | 1,515 | 1,507 | 1,515 | ±0 | ±0% | 1,700 |
| 2022/07/22 | 1,507 | 1,515 | 1,507 | 1,515 | +8 | +0.5% | 1,600 |
| 2022/07/21 | 1,512 | 1,512 | 1,507 | 1,507 | -9 | -0.6% | 1,400 |
| 2022/07/20 | 1,512 | 1,516 | 1,508 | 1,516 | +4 | +0.3% | 2,200 |
| 2022/07/19 | 1,512 | 1,512 | 1,512 | 1,512 | +1 | +0.1% | 100 |
| 2022/07/15 | 1,508 | 1,511 | 1,497 | 1,511 | -7 | -0.5% | 2,400 |
| 2022/07/14 | 1,518 | 1,518 | 1,518 | 1,518 | -1 | -0.1% | 300 |
| 2022/07/13 | 1,506 | 1,519 | 1,506 | 1,519 | +9 | +0.6% | 200 |
| 2022/07/12 | 1,516 | 1,516 | 1,510 | 1,510 | -1 | -0.1% | 200 |
| 2022/07/11 | 1,521 | 1,521 | 1,510 | 1,511 | -1 | -0.1% | 1,100 |
| 2022/07/08 | 1,519 | 1,520 | 1,495 | 1,512 | -7 | -0.5% | 3,300 |
| 2022/07/07 | 1,519 | 1,519 | 1,503 | 1,519 | ±0 | ±0% | 1,000 |
| 2022/07/06 | 1,502 | 1,519 | 1,502 | 1,519 | +14 | +0.9% | 1,000 |
| 2022/07/05 | 1,493 | 1,505 | 1,493 | 1,505 | -12 | -0.8% | 600 |
| 2022/07/04 | 1,512 | 1,517 | 1,512 | 1,517 | +5 | +0.3% | 900 |
| 2022/07/01 | 1,511 | 1,513 | 1,510 | 1,512 | +1 | +0.1% | 1,200 |
| 2022/06/30 | 1,521 | 1,521 | 1,490 | 1,511 | +1 | +0.1% | 2,300 |
| 2022/06/29 | 1,506 | 1,510 | 1,506 | 1,510 | +2 | +0.1% | 200 |
| 2022/06/28 | 1,507 | 1,508 | 1,507 | 1,508 | +1 | +0.1% | 200 |
| 2022/06/27 | 1,529 | 1,529 | 1,507 | 1,507 | -23 | -1.5% | 700 |
| 2022/06/24 | 1,495 | 1,530 | 1,495 | 1,530 | +35 | +2.3% | 800 |
| 2022/06/23 | 1,500 | 1,507 | 1,480 | 1,495 | -5 | -0.3% | 1,600 |
| 2022/06/22 | 1,508 | 1,508 | 1,499 | 1,500 | -8 | -0.5% | 300 |
| 2022/06/21 | 1,500 | 1,508 | 1,435 | 1,508 | +8 | +0.5% | 7,300 |
| 2022/06/20 | 1,507 | 1,513 | 1,500 | 1,500 | -9 | -0.6% | 3,800 |
| 2022/06/17 | 1,510 | 1,510 | 1,509 | 1,509 | -1 | -0.1% | 800 |
| 2022/06/16 | 1,513 | 1,515 | 1,510 | 1,510 | -1 | -0.1% | 900 |
| 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 |
751～
800
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
