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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,828 | 1,854 | 1,828 | 1,854 | +16 | +0.9% | 2,000 |
2021/03/02 | 1,829 | 1,844 | 1,829 | 1,838 | -3 | -0.2% | 1,400 |
2021/03/01 | 1,838 | 1,850 | 1,828 | 1,841 | +29 | +1.6% | 2,500 |
2021/02/26 | 1,839 | 1,840 | 1,790 | 1,812 | -55 | -2.9% | 4,300 |
2021/02/25 | 1,874 | 1,875 | 1,860 | 1,867 | +8 | +0.4% | 3,000 |
2021/02/24 | 1,874 | 1,874 | 1,857 | 1,859 | -11 | -0.6% | 1,600 |
2021/02/22 | 1,859 | 1,870 | 1,859 | 1,870 | +11 | +0.6% | 4,100 |
2021/02/19 | 1,879 | 1,879 | 1,859 | 1,859 | -14 | -0.7% | 4,100 |
2021/02/18 | 1,875 | 1,877 | 1,870 | 1,873 | -2 | -0.1% | 2,000 |
2021/02/17 | 1,870 | 1,880 | 1,855 | 1,875 | +6 | +0.3% | 7,000 |
2021/02/16 | 1,870 | 1,874 | 1,860 | 1,869 | -6 | -0.3% | 10,400 |
2021/02/15 | 1,863 | 1,876 | 1,856 | 1,875 | +26 | +1.4% | 8,100 |
2021/02/12 | 1,845 | 1,849 | 1,840 | 1,849 | +4 | +0.2% | 1,300 |
2021/02/10 | 1,826 | 1,845 | 1,826 | 1,845 | +12 | +0.7% | 2,200 |
2021/02/09 | 1,839 | 1,843 | 1,821 | 1,833 | -6 | -0.3% | 2,100 |
2021/02/08 | 1,811 | 1,845 | 1,811 | 1,839 | +47 | +2.6% | 6,500 |
2021/02/05 | 1,793 | 1,797 | 1,790 | 1,792 | -1 | -0.1% | 2,700 |
2021/02/04 | 1,791 | 1,793 | 1,783 | 1,793 | +2 | +0.1% | 2,500 |
2021/02/03 | 1,792 | 1,792 | 1,781 | 1,791 | +8 | +0.4% | 2,100 |
2021/02/02 | 1,782 | 1,789 | 1,770 | 1,783 | +17 | +1% | 1,300 |
2021/02/01 | 1,752 | 1,799 | 1,752 | 1,766 | +14 | +0.8% | 2,300 |
2021/01/29 | 1,799 | 1,799 | 1,752 | 1,752 | -47 | -2.6% | 3,500 |
2021/01/28 | 1,722 | 1,810 | 1,722 | 1,799 | +77 | +4.5% | 13,000 |
2021/01/27 | 1,727 | 1,730 | 1,720 | 1,722 | -5 | -0.3% | 1,500 |
2021/01/26 | 1,723 | 1,727 | 1,721 | 1,727 | +4 | +0.2% | 2,200 |
2021/01/25 | 1,700 | 1,723 | 1,700 | 1,723 | +23 | +1.4% | 1,400 |
2021/01/22 | 1,706 | 1,712 | 1,700 | 1,700 | -6 | -0.4% | 3,300 |
2021/01/21 | 1,704 | 1,706 | 1,704 | 1,706 | +5 | +0.3% | 1,100 |
2021/01/20 | 1,711 | 1,711 | 1,701 | 1,701 | -9 | -0.5% | 900 |
2021/01/19 | 1,708 | 1,710 | 1,708 | 1,710 | +2 | +0.1% | 500 |
2021/01/18 | 1,713 | 1,717 | 1,708 | 1,708 | -5 | -0.3% | 600 |
2021/01/15 | 1,700 | 1,715 | 1,700 | 1,713 | +6 | +0.4% | 1,000 |
2021/01/14 | 1,720 | 1,725 | 1,707 | 1,707 | -12 | -0.7% | 3,400 |
2021/01/13 | 1,709 | 1,719 | 1,709 | 1,719 | +18 | +1.1% | 1,800 |
2021/01/12 | 1,710 | 1,725 | 1,700 | 1,701 | +8 | +0.5% | 5,700 |
2021/01/08 | 1,689 | 1,698 | 1,684 | 1,693 | +16 | +1% | 1,600 |
2021/01/07 | 1,690 | 1,690 | 1,677 | 1,677 | +17 | +1% | 3,200 |
2021/01/06 | 1,675 | 1,675 | 1,660 | 1,660 | ±0 | ±0% | 1,600 |
2021/01/05 | 1,665 | 1,668 | 1,660 | 1,660 | -3 | -0.2% | 2,600 |
2021/01/04 | 1,678 | 1,689 | 1,663 | 1,663 | -3 | -0.2% | 2,000 |
2020/12/30 | 1,669 | 1,675 | 1,666 | 1,666 | -3 | -0.2% | 700 |
2020/12/29 | 1,660 | 1,675 | 1,660 | 1,669 | +10 | +0.6% | 3,400 |
2020/12/28 | 1,671 | 1,673 | 1,650 | 1,659 | -22 | -1.3% | 12,100 |
2020/12/25 | 1,675 | 1,689 | 1,673 | 1,681 | +7 | +0.4% | 2,900 |
2020/12/24 | 1,660 | 1,674 | 1,660 | 1,674 | +10 | +0.6% | 4,700 |
2020/12/23 | 1,674 | 1,686 | 1,664 | 1,664 | -10 | -0.6% | 1,600 |
2020/12/22 | 1,680 | 1,687 | 1,674 | 1,674 | -2 | -0.1% | 2,500 |
2020/12/21 | 1,681 | 1,692 | 1,676 | 1,676 | -17 | -1% | 5,700 |
2020/12/18 | 1,700 | 1,700 | 1,684 | 1,693 | +2 | +0.1% | 2,800 |
2020/12/17 | 1,682 | 1,694 | 1,682 | 1,691 | +10 | +0.6% | 3,900 |
901~
950
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