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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,330 | 1,331 | 1,320 | 1,331 | +1 | +0.1% | 1,900 |
| 2024/01/30 | 1,315 | 1,330 | 1,314 | 1,330 | +12 | +0.9% | 6,600 |
| 2024/01/29 | 1,324 | 1,326 | 1,318 | 1,318 | -6 | -0.5% | 5,600 |
| 2024/01/26 | 1,340 | 1,340 | 1,313 | 1,324 | -12 | -0.9% | 5,900 |
| 2024/01/25 | 1,326 | 1,338 | 1,326 | 1,336 | +5 | +0.4% | 2,100 |
| 2024/01/24 | 1,322 | 1,335 | 1,310 | 1,331 | +23 | +1.8% | 8,600 |
| 2024/01/23 | 1,325 | 1,330 | 1,304 | 1,308 | -21 | -1.6% | 13,800 |
| 2024/01/22 | 1,311 | 1,329 | 1,300 | 1,329 | +22 | +1.7% | 15,600 |
| 2024/01/19 | 1,327 | 1,335 | 1,307 | 1,307 | -19 | -1.4% | 12,100 |
| 2024/01/18 | 1,345 | 1,345 | 1,320 | 1,326 | -5 | -0.4% | 5,600 |
| 2024/01/17 | 1,335 | 1,350 | 1,330 | 1,331 | -1 | -0.1% | 13,800 |
| 2024/01/16 | 1,330 | 1,335 | 1,330 | 1,332 | -3 | -0.2% | 7,400 |
| 2024/01/15 | 1,322 | 1,337 | 1,322 | 1,335 | +12 | +0.9% | 7,400 |
| 2024/01/12 | 1,330 | 1,343 | 1,304 | 1,323 | ±0 | ±0% | 9,400 |
| 2024/01/11 | 1,334 | 1,335 | 1,317 | 1,323 | -15 | -1.1% | 15,600 |
| 2024/01/10 | 1,375 | 1,378 | 1,328 | 1,338 | -23 | -1.7% | 17,300 |
| 2024/01/09 | 1,380 | 1,393 | 1,358 | 1,361 | -9 | -0.7% | 29,300 |
| 2024/01/05 | 1,329 | 1,370 | 1,329 | 1,370 | +46 | +3.5% | 36,700 |
| 2024/01/04 | 1,427 | 1,427 | 1,318 | 1,324 | +77 | +6.2% | 68,700 |
| 2023/12/29 | 1,253 | 1,259 | 1,247 | 1,247 | -6 | -0.5% | 6,300 |
| 2023/12/28 | 1,245 | 1,253 | 1,240 | 1,253 | +4 | +0.3% | 9,800 |
| 2023/12/27 | 1,238 | 1,249 | 1,233 | 1,249 | +14 | +1.1% | 12,300 |
| 2023/12/26 | 1,244 | 1,244 | 1,231 | 1,235 | -9 | -0.7% | 20,700 |
| 2023/12/25 | 1,250 | 1,252 | 1,244 | 1,244 | -5 | -0.4% | 17,800 |
| 2023/12/22 | 1,253 | 1,255 | 1,249 | 1,249 | -3 | -0.2% | 8,600 |
| 2023/12/21 | 1,258 | 1,260 | 1,251 | 1,252 | -5 | -0.4% | 6,400 |
| 2023/12/20 | 1,260 | 1,260 | 1,257 | 1,257 | -4 | -0.3% | 6,700 |
| 2023/12/19 | 1,262 | 1,262 | 1,257 | 1,261 | ±0 | ±0% | 8,100 |
| 2023/12/18 | 1,265 | 1,265 | 1,261 | 1,261 | -4 | -0.3% | 4,100 |
| 2023/12/15 | 1,270 | 1,270 | 1,261 | 1,265 | -2 | -0.2% | 10,800 |
| 2023/12/14 | 1,268 | 1,268 | 1,262 | 1,267 | -3 | -0.2% | 7,200 |
| 2023/12/13 | 1,270 | 1,272 | 1,268 | 1,270 | +1 | +0.1% | 6,800 |
| 2023/12/12 | 1,271 | 1,272 | 1,269 | 1,269 | -3 | -0.2% | 8,400 |
| 2023/12/11 | 1,273 | 1,273 | 1,269 | 1,272 | ±0 | ±0% | 8,900 |
| 2023/12/08 | 1,276 | 1,277 | 1,268 | 1,272 | -4 | -0.3% | 9,100 |
| 2023/12/07 | 1,280 | 1,281 | 1,276 | 1,276 | -5 | -0.4% | 8,700 |
| 2023/12/06 | 1,280 | 1,282 | 1,280 | 1,281 | +1 | +0.1% | 2,900 |
| 2023/12/05 | 1,280 | 1,286 | 1,280 | 1,280 | -1 | -0.1% | 9,700 |
| 2023/12/04 | 1,280 | 1,282 | 1,280 | 1,281 | ±0 | ±0% | 3,000 |
| 2023/12/01 | 1,281 | 1,283 | 1,281 | 1,281 | -3 | -0.2% | 2,700 |
| 2023/11/30 | 1,287 | 1,288 | 1,284 | 1,284 | +1 | +0.1% | 1,900 |
| 2023/11/29 | 1,284 | 1,287 | 1,283 | 1,283 | -2 | -0.2% | 700 |
| 2023/11/28 | 1,286 | 1,286 | 1,285 | 1,285 | ±0 | ±0% | 7,000 |
| 2023/11/27 | 1,287 | 1,287 | 1,284 | 1,285 | -2 | -0.2% | 3,600 |
| 2023/11/24 | 1,285 | 1,290 | 1,285 | 1,287 | -2 | -0.2% | 3,600 |
| 2023/11/22 | 1,284 | 1,290 | 1,284 | 1,289 | +7 | +0.5% | 2,300 |
| 2023/11/21 | 1,283 | 1,286 | 1,282 | 1,282 | -1 | -0.1% | 800 |
| 2023/11/20 | 1,281 | 1,284 | 1,281 | 1,283 | +3 | +0.2% | 1,000 |
| 2023/11/17 | 1,282 | 1,283 | 1,280 | 1,280 | -2 | -0.2% | 1,600 |
| 2023/11/16 | 1,279 | 1,282 | 1,279 | 1,282 | +4 | +0.3% | 1,600 |
201～
250
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
