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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,617 | 1,617 | 1,586 | 1,589 | -6 | -0.4% | 3,500 |
| 2022/03/25 | 1,591 | 1,627 | 1,591 | 1,595 | ±0 | ±0% | 3,400 |
| 2022/03/24 | 1,593 | 1,602 | 1,592 | 1,595 | -5 | -0.3% | 800 |
| 2022/03/23 | 1,627 | 1,627 | 1,586 | 1,600 | -15 | -0.9% | 2,800 |
| 2022/03/22 | 1,595 | 1,619 | 1,595 | 1,615 | +20 | +1.3% | 1,600 |
| 2022/03/18 | 1,599 | 1,609 | 1,595 | 1,595 | -3 | -0.2% | 1,000 |
| 2022/03/17 | 1,620 | 1,620 | 1,593 | 1,598 | -6 | -0.4% | 900 |
| 2022/03/16 | 1,595 | 1,604 | 1,595 | 1,604 | +18 | +1.1% | 800 |
| 2022/03/15 | 1,587 | 1,600 | 1,586 | 1,586 | -1 | -0.1% | 1,500 |
| 2022/03/14 | 1,595 | 1,602 | 1,587 | 1,587 | +2 | +0.1% | 2,700 |
| 2022/03/11 | 1,591 | 1,594 | 1,583 | 1,585 | +4 | +0.3% | 900 |
| 2022/03/10 | 1,577 | 1,595 | 1,576 | 1,581 | +11 | +0.7% | 2,900 |
| 2022/03/09 | 1,582 | 1,582 | 1,560 | 1,570 | -5 | -0.3% | 4,700 |
| 2022/03/08 | 1,571 | 1,604 | 1,563 | 1,575 | -2 | -0.1% | 3,600 |
| 2022/03/07 | 1,653 | 1,653 | 1,562 | 1,577 | -81 | -4.9% | 12,300 |
| 2022/03/04 | 1,669 | 1,669 | 1,600 | 1,658 | -41 | -2.4% | 14,500 |
| 2022/03/03 | 1,593 | 1,700 | 1,593 | 1,699 | +98 | +6.1% | 36,200 |
| 2022/03/02 | 1,607 | 1,608 | 1,585 | 1,601 | -5 | -0.3% | 1,900 |
| 2022/03/01 | 1,600 | 1,609 | 1,593 | 1,606 | +6 | +0.4% | 1,900 |
| 2022/02/28 | 1,610 | 1,610 | 1,593 | 1,600 | -13 | -0.8% | 1,600 |
| 2022/02/25 | 1,584 | 1,615 | 1,584 | 1,613 | +14 | +0.9% | 3,600 |
| 2022/02/24 | 1,602 | 1,602 | 1,586 | 1,599 | -5 | -0.3% | 1,000 |
| 2022/02/22 | 1,587 | 1,604 | 1,585 | 1,604 | -1 | -0.1% | 1,000 |
| 2022/02/21 | 1,600 | 1,606 | 1,600 | 1,605 | +5 | +0.3% | 500 |
| 2022/02/18 | 1,587 | 1,600 | 1,586 | 1,600 | +8 | +0.5% | 400 |
| 2022/02/17 | 1,594 | 1,599 | 1,592 | 1,592 | +2 | +0.1% | 1,000 |
| 2022/02/16 | 1,590 | 1,594 | 1,590 | 1,590 | ±0 | ±0% | 1,000 |
| 2022/02/15 | 1,593 | 1,593 | 1,590 | 1,590 | ±0 | ±0% | 1,200 |
| 2022/02/14 | 1,591 | 1,593 | 1,590 | 1,590 | +1 | +0.1% | 700 |
| 2022/02/10 | 1,591 | 1,591 | 1,579 | 1,589 | +6 | +0.4% | 1,400 |
| 2022/02/09 | 1,576 | 1,597 | 1,576 | 1,583 | -9 | -0.6% | 2,500 |
| 2022/02/08 | 1,584 | 1,597 | 1,577 | 1,592 | +7 | +0.4% | 3,400 |
| 2022/02/07 | 1,587 | 1,596 | 1,581 | 1,585 | -6 | -0.4% | 1,700 |
| 2022/02/04 | 1,596 | 1,597 | 1,586 | 1,591 | -5 | -0.3% | 500 |
| 2022/02/03 | 1,595 | 1,597 | 1,583 | 1,596 | -2 | -0.1% | 1,000 |
| 2022/02/02 | 1,594 | 1,598 | 1,582 | 1,598 | +4 | +0.3% | 500 |
| 2022/02/01 | 1,598 | 1,598 | 1,577 | 1,594 | +7 | +0.4% | 1,800 |
| 2022/01/31 | 1,596 | 1,596 | 1,570 | 1,587 | -9 | -0.6% | 1,800 |
| 2022/01/28 | 1,592 | 1,598 | 1,573 | 1,596 | +16 | +1% | 1,600 |
| 2022/01/27 | 1,608 | 1,608 | 1,566 | 1,580 | -3 | -0.2% | 2,700 |
| 2022/01/26 | 1,603 | 1,603 | 1,581 | 1,583 | -27 | -1.7% | 1,200 |
| 2022/01/25 | 1,593 | 1,621 | 1,582 | 1,610 | -3 | -0.2% | 3,800 |
| 2022/01/24 | 1,600 | 1,613 | 1,550 | 1,613 | +18 | +1.1% | 7,900 |
| 2022/01/21 | 1,590 | 1,595 | 1,590 | 1,595 | +3 | +0.2% | 700 |
| 2022/01/20 | 1,591 | 1,592 | 1,591 | 1,592 | -8 | -0.5% | 200 |
| 2022/01/19 | 1,601 | 1,603 | 1,591 | 1,600 | -3 | -0.2% | 2,400 |
| 2022/01/18 | 1,604 | 1,605 | 1,603 | 1,603 | -2 | -0.1% | 1,800 |
| 2022/01/17 | 1,605 | 1,609 | 1,605 | 1,605 | -3 | -0.2% | 600 |
| 2022/01/14 | 1,610 | 1,613 | 1,608 | 1,608 | -5 | -0.3% | 1,400 |
| 2022/01/13 | 1,601 | 1,613 | 1,601 | 1,613 | ±0 | ±0% | 500 |
751～
800
件表示中 / 3683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 | 198,600円 | +7.1% | +27.5% | 6.04% | 7.50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 |
| ＪＴＰ | 115,900円 | +7.4% | +2.3% | 3.19% | 13.43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 |
| グランド | 588,000円 | +4.0% | -70.1% | 0.43% | 99.17倍 | 1.96倍 |
|
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 | 164,500円 | +5.8% | -10.2% | 1.34% | 15.31倍 | 0.73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 |
| アズパートナ | 193,600円 | +4.0% | +42.1% | 2.37% | 8.62倍 | 1.69倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
市場注目の銘柄
チャート関連のコラム
