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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,782 | 1,790 | 1,771 | 1,771 | +5 | +0.3% | 1,800 |
2020/10/02 | 1,760 | 1,775 | 1,757 | 1,766 | - | - | 2,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,785 | 1,785 | 1,770 | 1,780 | +9 | +0.5% | 2,200 |
2020/09/29 | 1,770 | 1,790 | 1,759 | 1,771 | +12 | +0.7% | 5,200 |
2020/09/28 | 1,725 | 1,759 | 1,725 | 1,759 | +15 | +0.9% | 10,600 |
2020/09/25 | 1,740 | 1,744 | 1,730 | 1,744 | +13 | +0.8% | 1,300 |
2020/09/24 | 1,728 | 1,752 | 1,728 | 1,731 | -12 | -0.7% | 2,700 |
2020/09/23 | 1,753 | 1,753 | 1,729 | 1,743 | -10 | -0.6% | 1,700 |
2020/09/18 | 1,750 | 1,765 | 1,736 | 1,753 | +9 | +0.5% | 4,000 |
2020/09/17 | 1,708 | 1,749 | 1,708 | 1,744 | +10 | +0.6% | 1,500 |
2020/09/16 | 1,742 | 1,757 | 1,727 | 1,734 | -8 | -0.5% | 7,100 |
2020/09/15 | 1,744 | 1,744 | 1,721 | 1,742 | +9 | +0.5% | 1,500 |
2020/09/14 | 1,740 | 1,744 | 1,730 | 1,733 | +3 | +0.2% | 4,400 |
2020/09/11 | 1,735 | 1,735 | 1,716 | 1,730 | +11 | +0.6% | 2,500 |
2020/09/10 | 1,725 | 1,725 | 1,706 | 1,719 | +17 | +1% | 1,800 |
2020/09/09 | 1,720 | 1,720 | 1,696 | 1,702 | -22 | -1.3% | 3,500 |
2020/09/08 | 1,740 | 1,740 | 1,686 | 1,724 | +13 | +0.8% | 2,900 |
2020/09/07 | 1,716 | 1,716 | 1,691 | 1,711 | +30 | +1.8% | 1,600 |
2020/09/04 | 1,682 | 1,699 | 1,680 | 1,681 | -1 | -0.1% | 1,500 |
2020/09/03 | 1,676 | 1,694 | 1,676 | 1,682 | -9 | -0.5% | 1,000 |
2020/09/02 | 1,713 | 1,713 | 1,691 | 1,691 | +7 | +0.4% | 700 |
2020/09/01 | 1,680 | 1,705 | 1,679 | 1,684 | -15 | -0.9% | 1,200 |
2020/08/31 | 1,730 | 1,753 | 1,646 | 1,699 | -31 | -1.8% | 4,900 |
2020/08/28 | 1,712 | 1,738 | 1,712 | 1,730 | -4 | -0.2% | 2,100 |
2020/08/27 | 1,738 | 1,741 | 1,695 | 1,734 | +12 | +0.7% | 2,600 |
2020/08/26 | 1,726 | 1,728 | 1,716 | 1,722 | -19 | -1.1% | 500 |
2020/08/25 | 1,744 | 1,744 | 1,741 | 1,741 | +21 | +1.2% | 1,000 |
2020/08/24 | 1,740 | 1,740 | 1,700 | 1,720 | -21 | -1.2% | 1,700 |
2020/08/21 | 1,727 | 1,741 | 1,716 | 1,741 | +41 | +2.4% | 3,800 |
2020/08/20 | 1,700 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 2,600 |
2020/08/19 | 1,678 | 1,700 | 1,675 | 1,700 | +31 | +1.9% | 2,000 |
2020/08/18 | 1,699 | 1,699 | 1,668 | 1,669 | -30 | -1.8% | 1,400 |
2020/08/17 | 1,699 | 1,706 | 1,699 | 1,699 | -6 | -0.4% | 1,400 |
2020/08/14 | 1,722 | 1,734 | 1,705 | 1,705 | -17 | -1% | 4,100 |
2020/08/13 | 1,709 | 1,728 | 1,696 | 1,722 | +28 | +1.7% | 4,700 |
2020/08/12 | 1,675 | 1,713 | 1,673 | 1,694 | +15 | +0.9% | 3,800 |
2020/08/11 | 1,668 | 1,680 | 1,659 | 1,679 | +11 | +0.7% | 1,500 |
2020/08/07 | 1,661 | 1,668 | 1,647 | 1,668 | +8 | +0.5% | 1,400 |
2020/08/06 | 1,650 | 1,680 | 1,650 | 1,660 | +19 | +1.2% | 2,800 |
2020/08/05 | 1,615 | 1,669 | 1,608 | 1,641 | +26 | +1.6% | 4,900 |
2020/08/04 | 1,613 | 1,615 | 1,602 | 1,615 | +29 | +1.8% | 1,000 |
2020/08/03 | 1,629 | 1,629 | 1,586 | 1,586 | +134 | +9.2% | 3,000 |
2020/07/31 | 1,559 | 1,559 | 1,452 | 1,452 | -146 | -9.1% | 1,000 |
2020/07/30 | 1,608 | 1,608 | 1,597 | 1,598 | -2 | -0.1% | 800 |
2020/07/29 | 1,584 | 1,600 | 1,580 | 1,600 | +3 | +0.2% | 900 |
2020/07/28 | 1,591 | 1,599 | 1,591 | 1,597 | +15 | +0.9% | 600 |
2020/07/27 | 1,557 | 1,582 | 1,557 | 1,582 | +7 | +0.4% | 1,200 |
2020/07/22 | 1,591 | 1,609 | 1,575 | 1,575 | -15 | -0.9% | 2,400 |
2020/07/21 | 1,585 | 1,590 | 1,574 | 1,590 | -6 | -0.4% | 900 |
1001~
1050
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