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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
件表示中 / 6839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 | 290,800円 | +3.2% | +2.5% | 4.47% | 7.82倍 | 0.57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 | 166,400円 | +5.3% | +26.4% | 3.00% | 10.84倍 | 0.50倍 |
|
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 |
バリュエンスH | 74,000円 | +3.1% | - | 0.68% | 192.71倍 | 1.48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 |
DVx | 91,600円 | +6.0% | +0.9% | 5.46% | 21.60倍 | 1.09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 |
木徳神糧 | 560,000円 | +2.8% | -7.1% | 1.79% | 7.04倍 | 0.66倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム