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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,606 | 1,606 | 1,589 | 1,596 | +18 | +1.1% | 1,800 |
2020/07/17 | 1,545 | 1,579 | 1,545 | 1,578 | -1 | -0.1% | 2,500 |
2020/07/16 | 1,576 | 1,580 | 1,573 | 1,579 | +1 | +0.1% | 1,900 |
2020/07/15 | 1,530 | 1,578 | 1,525 | 1,578 | +40 | +2.6% | 2,800 |
2020/07/14 | 1,560 | 1,560 | 1,537 | 1,538 | -60 | -3.8% | 800 |
2020/07/13 | 1,507 | 1,598 | 1,485 | 1,598 | +110 | +7.4% | 8,700 |
2020/07/10 | 1,483 | 1,497 | 1,483 | 1,488 | +5 | +0.3% | 2,000 |
2020/07/09 | 1,540 | 1,550 | 1,474 | 1,483 | -57 | -3.7% | 6,100 |
2020/07/08 | 1,561 | 1,565 | 1,540 | 1,540 | -23 | -1.5% | 4,900 |
2020/07/07 | 1,564 | 1,564 | 1,558 | 1,563 | -1 | -0.1% | 1,600 |
2020/07/06 | 1,558 | 1,598 | 1,557 | 1,564 | +7 | +0.4% | 2,500 |
2020/07/03 | 1,584 | 1,584 | 1,550 | 1,557 | -19 | -1.2% | 2,400 |
2020/07/02 | 1,579 | 1,678 | 1,576 | 1,576 | -3 | -0.2% | 3,800 |
2020/07/01 | 1,634 | 1,634 | 1,579 | 1,579 | -40 | -2.5% | 2,900 |
2020/06/30 | 1,632 | 1,632 | 1,611 | 1,619 | -7 | -0.4% | 1,600 |
2020/06/29 | 1,617 | 1,626 | 1,614 | 1,626 | -9 | -0.6% | 2,600 |
2020/06/26 | 1,570 | 1,635 | 1,561 | 1,635 | +60 | +3.8% | 3,800 |
2020/06/25 | 1,599 | 1,601 | 1,563 | 1,575 | -40 | -2.5% | 1,800 |
2020/06/24 | 1,619 | 1,619 | 1,615 | 1,615 | -10 | -0.6% | 400 |
2020/06/23 | 1,634 | 1,634 | 1,623 | 1,625 | ±0 | ±0% | 1,600 |
2020/06/22 | 1,635 | 1,635 | 1,625 | 1,625 | +4 | +0.2% | 1,000 |
2020/06/19 | 1,635 | 1,635 | 1,600 | 1,621 | -14 | -0.9% | 4,000 |
2020/06/18 | 1,587 | 1,635 | 1,586 | 1,635 | +50 | +3.2% | 4,800 |
2020/06/17 | 1,592 | 1,592 | 1,578 | 1,585 | -4 | -0.3% | 1,000 |
2020/06/16 | 1,549 | 1,605 | 1,549 | 1,589 | +49 | +3.2% | 5,900 |
2020/06/15 | 1,521 | 1,544 | 1,521 | 1,540 | -37 | -2.3% | 7,200 |
2020/06/12 | 1,541 | 1,577 | 1,530 | 1,577 | -2 | -0.1% | 2,800 |
2020/06/11 | 1,581 | 1,581 | 1,578 | 1,579 | -14 | -0.9% | 1,100 |
2020/06/10 | 1,568 | 1,594 | 1,557 | 1,593 | +9 | +0.6% | 2,700 |
2020/06/09 | 1,599 | 1,599 | 1,583 | 1,584 | -16 | -1% | 2,600 |
2020/06/08 | 1,596 | 1,600 | 1,582 | 1,600 | +4 | +0.3% | 2,100 |
2020/06/05 | 1,579 | 1,596 | 1,572 | 1,596 | +8 | +0.5% | 1,600 |
2020/06/04 | 1,581 | 1,594 | 1,581 | 1,588 | +7 | +0.4% | 1,300 |
2020/06/03 | 1,590 | 1,590 | 1,576 | 1,581 | +3 | +0.2% | 2,000 |
2020/06/02 | 1,587 | 1,588 | 1,578 | 1,578 | -8 | -0.5% | 900 |
2020/06/01 | 1,573 | 1,587 | 1,573 | 1,586 | +29 | +1.9% | 800 |
2020/05/29 | 1,584 | 1,596 | 1,557 | 1,557 | -24 | -1.5% | 2,800 |
2020/05/28 | 1,559 | 1,588 | 1,558 | 1,581 | +27 | +1.7% | 6,600 |
2020/05/27 | 1,534 | 1,558 | 1,534 | 1,554 | +11 | +0.7% | 4,500 |
2020/05/26 | 1,532 | 1,556 | 1,531 | 1,543 | +11 | +0.7% | 2,400 |
2020/05/25 | 1,518 | 1,532 | 1,518 | 1,532 | +20 | +1.3% | 300 |
2020/05/22 | 1,515 | 1,515 | 1,505 | 1,512 | +9 | +0.6% | 1,500 |
2020/05/21 | 1,490 | 1,503 | 1,490 | 1,503 | +14 | +0.9% | 800 |
2020/05/20 | 1,487 | 1,489 | 1,480 | 1,489 | +2 | +0.1% | 1,800 |
2020/05/19 | 1,454 | 1,487 | 1,454 | 1,487 | +34 | +2.3% | 4,400 |
2020/05/18 | 1,452 | 1,453 | 1,452 | 1,453 | +9 | +0.6% | 600 |
2020/05/15 | 1,446 | 1,448 | 1,439 | 1,444 | -24 | -1.6% | 1,200 |
2020/05/14 | 1,468 | 1,494 | 1,468 | 1,468 | -6 | -0.4% | 4,100 |
2020/05/13 | 1,444 | 1,474 | 1,441 | 1,474 | +29 | +2% | 6,500 |
2020/05/12 | 1,446 | 1,446 | 1,431 | 1,445 | ±0 | ±0% | 800 |
1051~
1100
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