丸紅建材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 |
---|---|---|---|---|---|---|---|
2000/03/02 | 1,940 | 1,950 | 1,840 | 1,920 | -20 | -1% | 7,300 |
2000/03/01 | 1,660 | 2,050 | 1,660 | 1,940 | +290 | +17.6% | 15,800 |
2000/02/29 | 1,400 | 1,650 | 1,380 | 1,650 | +250 | +17.9% | 7,200 |
2000/02/28 | 1,330 | 1,400 | 1,330 | 1,400 | +50 | +3.7% | 900 |
2000/02/25 | 1,270 | 1,400 | 1,270 | 1,350 | +80 | +6.3% | 7,200 |
2000/02/24 | 1,270 | 1,300 | 1,270 | 1,270 | +10 | +0.8% | 4,000 |
2000/02/23 | 1,270 | 1,300 | 1,260 | 1,260 | +10 | +0.8% | 1,100 |
2000/02/22 | 1,260 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
2000/02/21 | 1,300 | 1,310 | 1,250 | 1,250 | -50 | -3.8% | 2,400 |
2000/02/18 | 1,260 | 1,300 | 1,250 | 1,300 | +50 | +4% | 5,700 |
2000/02/17 | 1,250 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 2,700 |
2000/02/16 | 1,300 | 1,310 | 1,250 | 1,250 | -50 | -3.8% | 5,000 |
2000/02/15 | 1,310 | 1,330 | 1,300 | 1,300 | -50 | -3.7% | 1,800 |
2000/02/14 | 1,340 | 1,350 | 1,300 | 1,350 | +10 | +0.7% | 4,500 |
2000/02/10 | 1,380 | 1,380 | 1,300 | 1,340 | -40 | -2.9% | 2,600 |
2000/02/09 | 1,380 | 1,380 | 1,350 | 1,380 | -120 | -8% | 1,400 |
2000/02/08 | 1,420 | 1,500 | 1,410 | 1,500 | +90 | +6.4% | 2,900 |
2000/02/07 | 1,550 | 1,560 | 1,410 | 1,410 | -150 | -9.6% | 3,100 |
2000/02/04 | 1,320 | 1,570 | 1,310 | 1,560 | +280 | +21.9% | 7,500 |
2000/02/03 | 1,550 | 1,550 | 1,250 | 1,280 | -300 | -19% | 3,300 |
2000/02/02 | 1,620 | 1,620 | 1,520 | 1,580 | -60 | -3.7% | 4,400 |
2000/02/01 | 1,600 | 1,640 | 1,600 | 1,640 | -10 | -0.6% | 2,600 |
2000/01/31 | 1,620 | 1,650 | 1,600 | 1,650 | ±0 | ±0% | 600 |
2000/01/28 | 1,680 | 1,680 | 1,650 | 1,650 | -50 | -2.9% | 1,700 |
2000/01/27 | 1,650 | 1,770 | 1,650 | 1,700 | -80 | -4.5% | 2,200 |
2000/01/26 | 1,700 | 1,780 | 1,680 | 1,780 | -10 | -0.6% | 600 |
2000/01/25 | 1,720 | 1,900 | 1,700 | 1,790 | +70 | +4.1% | 4,500 |
2000/01/24 | 1,690 | 1,750 | 1,690 | 1,720 | -20 | -1.1% | 1,200 |
2000/01/21 | 1,800 | 1,800 | 1,740 | 1,740 | -100 | -5.4% | 500 |
2000/01/20 | 1,940 | 1,940 | 1,740 | 1,840 | -110 | -5.6% | 4,300 |
2000/01/19 | 1,860 | 2,050 | 1,860 | 1,950 | +100 | +5.4% | 4,100 |
2000/01/18 | 1,700 | 1,850 | 1,700 | 1,850 | +150 | +8.8% | 1,500 |
2000/01/17 | 1,630 | 1,700 | 1,630 | 1,700 | +70 | +4.3% | 3,800 |
2000/01/14 | 1,550 | 1,630 | 1,540 | 1,630 | +80 | +5.2% | 2,200 |
2000/01/13 | 1,550 | 1,600 | 1,550 | 1,550 | +20 | +1.3% | 3,100 |
2000/01/12 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 700 |
2000/01/11 | 1,500 | 1,550 | 1,500 | 1,550 | -100 | -6.1% | 300 |
2000/01/07 | 1,710 | 1,710 | 1,650 | 1,650 | -60 | -3.5% | 1,100 |
2000/01/06 | 1,740 | 1,740 | 1,710 | 1,710 | -30 | -1.7% | 3,200 |
2000/01/05 | 1,700 | 1,800 | 1,700 | 1,740 | -110 | -5.9% | 1,800 |
2000/01/04 | 1,650 | 1,850 | 1,650 | 1,850 | ±0 | ±0% | 900 |
1999/12/30 | 1,650 | 1,900 | 1,650 | 1,850 | +150 | +8.8% | 600 |
1999/12/29 | 1,500 | 1,700 | 1,500 | 1,700 | +100 | +6.3% | 2,500 |
1999/12/28 | 1,500 | 1,600 | 1,500 | 1,600 | -20 | -1.2% | 1,300 |
1999/12/27 | 1,550 | 1,630 | 1,500 | 1,620 | -80 | -4.7% | 4,000 |
1999/12/24 | 1,790 | 1,790 | 1,650 | 1,700 | -100 | -5.6% | 700 |
1999/12/22 | 1,800 | 1,800 | 1,790 | 1,800 | +20 | +1.1% | 500 |
1999/12/21 | 1,670 | 1,800 | 1,650 | 1,780 | -140 | -7.3% | 3,500 |
1999/12/20 | 2,000 | 2,000 | 1,920 | 1,920 | - | - | 500 |
1999/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
6051~
6100
件表示中 / 6827件
類似銘柄と比較する
現在ご覧いただいている「丸紅リース」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 |
---|---|---|---|---|---|---|---|---|
丸紅リース | 287,500円 | +3.2% | +2.5% | 4.52% | 7.73倍 | 0.58倍 |
|
建設仮設材の上場大手3社の一角。丸紅系。同業ヒロセと業務提携。タイ進出30年超で実績多い |
Misumi | 168,600円 | +5.3% | +26.4% | - | - | - |
|
南九州地盤のENEOS(旧新日石)系有力特約店で石油関連、LPGが柱。外食、書籍、PCも |
アルファパチェ | 102,300円 | +10.0% | +1.4% | 2.64% | 11.58倍 | 1.78倍 |
|
企業向けに間接材など提供のMRO事業、サービス役務のFM事業の2本柱。取引一元化に強み |
バリュエンスH | 71,500円 | +3.1% | - | 0.70% | 186.20倍 | 1.43倍 |
|
中古ブランド品2位。店舗は買い取り主力で販売は自社オークション主。小売り、ECも強化 |
クワザワHD | 57,500円 | -1.3% | -13.8% | 2.61% | 10.82倍 | 0.56倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム