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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,790 | 1,805 | 1,790 | 1,805 | +15 | +0.8% | 1,100 |
2021/05/17 | 1,836 | 1,905 | 1,790 | 1,790 | +6 | +0.3% | 7,500 |
2021/05/14 | 1,835 | 1,856 | 1,751 | 1,784 | -56 | -3% | 9,700 |
2021/05/13 | 1,850 | 1,851 | 1,840 | 1,840 | -11 | -0.6% | 1,900 |
2021/05/12 | 1,854 | 1,873 | 1,851 | 1,851 | -4 | -0.2% | 1,100 |
2021/05/11 | 1,865 | 1,878 | 1,855 | 1,855 | -15 | -0.8% | 2,500 |
2021/05/10 | 1,860 | 1,870 | 1,860 | 1,870 | +11 | +0.6% | 200 |
2021/05/07 | 1,869 | 1,869 | 1,859 | 1,859 | -10 | -0.5% | 1,300 |
2021/05/06 | 1,868 | 1,869 | 1,868 | 1,869 | +1 | +0.1% | 700 |
2021/04/30 | 1,855 | 1,868 | 1,835 | 1,868 | +27 | +1.5% | 4,700 |
2021/04/28 | 1,843 | 1,855 | 1,818 | 1,841 | +38 | +2.1% | 2,500 |
2021/04/27 | 1,837 | 1,837 | 1,803 | 1,803 | -34 | -1.9% | 1,500 |
2021/04/26 | 1,850 | 1,850 | 1,836 | 1,837 | -13 | -0.7% | 900 |
2021/04/23 | 1,838 | 1,853 | 1,838 | 1,850 | -4 | -0.2% | 900 |
2021/04/22 | 1,867 | 1,867 | 1,845 | 1,854 | -3 | -0.2% | 1,500 |
2021/04/21 | 1,876 | 1,876 | 1,857 | 1,857 | -23 | -1.2% | 2,300 |
2021/04/20 | 1,888 | 1,890 | 1,880 | 1,880 | -5 | -0.3% | 2,400 |
2021/04/19 | 1,882 | 1,885 | 1,874 | 1,885 | -1 | -0.1% | 600 |
2021/04/16 | 1,866 | 1,886 | 1,866 | 1,886 | +20 | +1.1% | 2,100 |
2021/04/15 | 1,866 | 1,866 | 1,862 | 1,866 | -8 | -0.4% | 800 |
2021/04/14 | 1,890 | 1,890 | 1,863 | 1,874 | -15 | -0.8% | 700 |
2021/04/13 | 1,889 | 1,896 | 1,889 | 1,889 | ±0 | ±0% | 1,100 |
2021/04/12 | 1,885 | 1,899 | 1,885 | 1,889 | +5 | +0.3% | 1,300 |
2021/04/09 | 1,882 | 1,916 | 1,882 | 1,884 | +1 | +0.1% | 3,400 |
2021/04/08 | 1,920 | 1,920 | 1,883 | 1,883 | -37 | -1.9% | 3,800 |
2021/04/07 | 1,921 | 1,933 | 1,920 | 1,920 | -1 | -0.1% | 1,900 |
2021/04/06 | 1,922 | 1,934 | 1,920 | 1,921 | -12 | -0.6% | 2,000 |
2021/04/05 | 1,964 | 1,964 | 1,916 | 1,933 | +20 | +1% | 5,200 |
2021/04/02 | 1,915 | 1,930 | 1,913 | 1,913 | -10 | -0.5% | 2,300 |
2021/04/01 | 1,921 | 1,930 | 1,921 | 1,923 | -4 | -0.2% | 600 |
2021/03/31 | 1,915 | 1,948 | 1,915 | 1,927 | +12 | +0.6% | 2,400 |
2021/03/30 | 1,930 | 1,988 | 1,915 | 1,915 | -105 | -5.2% | 10,000 |
2021/03/29 | 2,020 | 2,039 | 2,005 | 2,020 | ±0 | ±0% | 6,300 |
2021/03/26 | 2,017 | 2,020 | 1,996 | 2,020 | -1 | ±0% | 2,800 |
2021/03/25 | 1,999 | 2,021 | 1,982 | 2,021 | +44 | +2.2% | 4,000 |
2021/03/24 | 1,998 | 2,004 | 1,965 | 1,977 | -41 | -2% | 7,000 |
2021/03/23 | 2,027 | 2,037 | 2,016 | 2,018 | -12 | -0.6% | 4,300 |
2021/03/22 | 1,995 | 2,030 | 1,995 | 2,030 | +36 | +1.8% | 5,700 |
2021/03/19 | 1,988 | 1,994 | 1,965 | 1,994 | +4 | +0.2% | 8,700 |
2021/03/18 | 1,981 | 1,990 | 1,975 | 1,990 | +5 | +0.3% | 2,600 |
2021/03/17 | 2,000 | 2,000 | 1,982 | 1,985 | -15 | -0.8% | 3,200 |
2021/03/16 | 1,955 | 2,000 | 1,955 | 2,000 | +31 | +1.6% | 5,400 |
2021/03/15 | 1,937 | 1,969 | 1,937 | 1,969 | +33 | +1.7% | 4,500 |
2021/03/12 | 1,935 | 1,936 | 1,924 | 1,936 | +1 | +0.1% | 2,700 |
2021/03/11 | 1,900 | 1,935 | 1,900 | 1,935 | +15 | +0.8% | 4,900 |
2021/03/10 | 1,908 | 1,920 | 1,908 | 1,920 | -3 | -0.2% | 1,200 |
2021/03/09 | 1,912 | 1,923 | 1,895 | 1,923 | +8 | +0.4% | 4,400 |
2021/03/08 | 1,895 | 1,922 | 1,890 | 1,915 | +28 | +1.5% | 5,300 |
2021/03/05 | 1,875 | 1,887 | 1,854 | 1,887 | +38 | +2.1% | 5,500 |
2021/03/04 | 1,861 | 1,861 | 1,833 | 1,849 | -5 | -0.3% | 2,500 |
851~
900
件表示中 / 6825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 | 281,100円 | +3.2% | +2.5% | 4.62% | 7.56倍 | 0.56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 |
DVx | 89,800円 | +6.0% | +0.9% | 5.57% | 21.18倍 | 1.07倍 |
|
循環器分野の医療機器販売。アブレーション(心筋焼灼術用)カテーテル類の不整脈事業が主力 |
バリュエンスH | 71,400円 | +3.1% | - | 0.70% | 185.94倍 | 1.42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 |
ピクセル | 10,400円 | +6.7% | - | 0.00% | - | 9.55倍 |
|
金融機関向けシステム開発が主力。IR関連休止。新たな柱としてデータセンター事業立ち上げ |
アルファパチェ | 99,100円 | +10.0% | +1.4% | 2.72% | 11.21倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム