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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,680 | 1,694 | 1,675 | 1,681 | -9 | -0.5% | 10,200 |
2020/12/15 | 1,700 | 1,710 | 1,687 | 1,690 | -17 | -1% | 6,700 |
2020/12/14 | 1,708 | 1,719 | 1,707 | 1,707 | -1 | -0.1% | 1,900 |
2020/12/11 | 1,708 | 1,708 | 1,703 | 1,708 | +7 | +0.4% | 1,700 |
2020/12/10 | 1,698 | 1,705 | 1,693 | 1,701 | -2 | -0.1% | 4,700 |
2020/12/09 | 1,703 | 1,723 | 1,699 | 1,703 | +2 | +0.1% | 1,200 |
2020/12/08 | 1,727 | 1,727 | 1,701 | 1,701 | +3 | +0.2% | 900 |
2020/12/07 | 1,700 | 1,710 | 1,698 | 1,698 | +10 | +0.6% | 1,300 |
2020/12/04 | 1,743 | 1,743 | 1,688 | 1,688 | -24 | -1.4% | 5,300 |
2020/12/03 | 1,714 | 1,727 | 1,702 | 1,712 | +1 | +0.1% | 3,600 |
2020/12/02 | 1,719 | 1,720 | 1,711 | 1,711 | -13 | -0.8% | 1,700 |
2020/12/01 | 1,745 | 1,745 | 1,716 | 1,724 | ±0 | ±0% | 2,900 |
2020/11/30 | 1,724 | 1,735 | 1,724 | 1,724 | -21 | -1.2% | 2,100 |
2020/11/27 | 1,712 | 1,745 | 1,712 | 1,745 | +35 | +2% | 3,900 |
2020/11/26 | 1,708 | 1,718 | 1,708 | 1,710 | -4 | -0.2% | 400 |
2020/11/25 | 1,780 | 1,780 | 1,690 | 1,714 | -31 | -1.8% | 12,200 |
2020/11/24 | 1,745 | 1,752 | 1,732 | 1,745 | +18 | +1% | 2,000 |
2020/11/20 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 500 |
2020/11/19 | 1,730 | 1,735 | 1,718 | 1,727 | -3 | -0.2% | 1,100 |
2020/11/18 | 1,743 | 1,743 | 1,720 | 1,730 | -13 | -0.7% | 800 |
2020/11/17 | 1,748 | 1,748 | 1,722 | 1,743 | +1 | +0.1% | 3,200 |
2020/11/16 | 1,739 | 1,747 | 1,732 | 1,742 | +29 | +1.7% | 2,100 |
2020/11/13 | 1,740 | 1,740 | 1,712 | 1,713 | -27 | -1.6% | 3,300 |
2020/11/12 | 1,723 | 1,742 | 1,723 | 1,740 | +2 | +0.1% | 1,800 |
2020/11/11 | 1,740 | 1,752 | 1,733 | 1,738 | -1 | -0.1% | 1,800 |
2020/11/10 | 1,743 | 1,743 | 1,720 | 1,739 | +13 | +0.8% | 5,500 |
2020/11/09 | 1,707 | 1,740 | 1,707 | 1,726 | -2 | -0.1% | 1,900 |
2020/11/06 | 1,716 | 1,738 | 1,710 | 1,728 | +11 | +0.6% | 3,800 |
2020/11/05 | 1,707 | 1,717 | 1,702 | 1,717 | +9 | +0.5% | 700 |
2020/11/04 | 1,730 | 1,730 | 1,701 | 1,708 | +9 | +0.5% | 1,800 |
2020/11/02 | 1,661 | 1,727 | 1,661 | 1,699 | +13 | +0.8% | 900 |
2020/10/30 | 1,699 | 1,716 | 1,686 | 1,686 | -1 | -0.1% | 300 |
2020/10/29 | 1,676 | 1,687 | 1,668 | 1,687 | -8 | -0.5% | 2,900 |
2020/10/28 | 1,719 | 1,719 | 1,695 | 1,695 | -21 | -1.2% | 700 |
2020/10/27 | 1,730 | 1,730 | 1,710 | 1,716 | -19 | -1.1% | 1,300 |
2020/10/26 | 1,729 | 1,735 | 1,729 | 1,735 | +15 | +0.9% | 400 |
2020/10/23 | 1,742 | 1,742 | 1,715 | 1,720 | -30 | -1.7% | 1,500 |
2020/10/22 | 1,746 | 1,750 | 1,730 | 1,750 | +14 | +0.8% | 2,300 |
2020/10/21 | 1,741 | 1,741 | 1,730 | 1,736 | +5 | +0.3% | 600 |
2020/10/20 | 1,708 | 1,742 | 1,708 | 1,731 | -9 | -0.5% | 3,300 |
2020/10/19 | 1,735 | 1,740 | 1,735 | 1,740 | -4 | -0.2% | 800 |
2020/10/16 | 1,760 | 1,760 | 1,744 | 1,744 | -12 | -0.7% | 800 |
2020/10/15 | 1,759 | 1,760 | 1,750 | 1,756 | +21 | +1.2% | 600 |
2020/10/14 | 1,735 | 1,735 | 1,735 | 1,735 | -4 | -0.2% | 300 |
2020/10/13 | 1,764 | 1,764 | 1,739 | 1,739 | -25 | -1.4% | 1,800 |
2020/10/12 | 1,788 | 1,788 | 1,758 | 1,764 | -1 | -0.1% | 1,000 |
2020/10/09 | 1,776 | 1,779 | 1,757 | 1,765 | -8 | -0.5% | 1,300 |
2020/10/08 | 1,771 | 1,778 | 1,768 | 1,773 | +4 | +0.2% | 2,000 |
2020/10/07 | 1,778 | 1,778 | 1,754 | 1,769 | -7 | -0.4% | 7,600 |
2020/10/06 | 1,769 | 1,776 | 1,769 | 1,776 | +5 | +0.3% | 500 |
951~
1000
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