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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,430 | 1,447 | 1,430 | 1,445 | +22 | +1.5% | 3,100 |
2020/05/08 | 1,428 | 1,440 | 1,423 | 1,423 | -5 | -0.4% | 1,100 |
2020/05/07 | 1,432 | 1,432 | 1,428 | 1,428 | +21 | +1.5% | 300 |
2020/05/01 | 1,419 | 1,421 | 1,388 | 1,407 | -13 | -0.9% | 2,400 |
2020/04/30 | 1,403 | 1,420 | 1,403 | 1,420 | +21 | +1.5% | 2,700 |
2020/04/28 | 1,380 | 1,399 | 1,380 | 1,399 | +19 | +1.4% | 2,800 |
2020/04/27 | 1,358 | 1,380 | 1,358 | 1,380 | +25 | +1.8% | 1,400 |
2020/04/24 | 1,362 | 1,369 | 1,343 | 1,355 | -12 | -0.9% | 2,300 |
2020/04/23 | 1,359 | 1,367 | 1,346 | 1,367 | +9 | +0.7% | 2,300 |
2020/04/22 | 1,346 | 1,358 | 1,346 | 1,358 | +12 | +0.9% | 800 |
2020/04/21 | 1,362 | 1,362 | 1,325 | 1,346 | -16 | -1.2% | 2,100 |
2020/04/20 | 1,386 | 1,386 | 1,362 | 1,362 | -8 | -0.6% | 2,800 |
2020/04/17 | 1,371 | 1,402 | 1,369 | 1,370 | +6 | +0.4% | 5,600 |
2020/04/16 | 1,362 | 1,364 | 1,362 | 1,364 | +1 | +0.1% | 500 |
2020/04/15 | 1,364 | 1,368 | 1,343 | 1,363 | +2 | +0.1% | 2,000 |
2020/04/14 | 1,358 | 1,386 | 1,352 | 1,361 | -2 | -0.1% | 4,300 |
2020/04/13 | 1,423 | 1,423 | 1,341 | 1,363 | -38 | -2.7% | 10,800 |
2020/04/10 | 1,403 | 1,403 | 1,376 | 1,401 | +19 | +1.4% | 5,300 |
2020/04/09 | 1,378 | 1,409 | 1,378 | 1,382 | +2 | +0.1% | 1,700 |
2020/04/08 | 1,360 | 1,390 | 1,360 | 1,380 | +23 | +1.7% | 2,600 |
2020/04/07 | 1,353 | 1,385 | 1,353 | 1,357 | -21 | -1.5% | 5,200 |
2020/04/06 | 1,372 | 1,384 | 1,366 | 1,378 | -25 | -1.8% | 2,700 |
2020/04/03 | 1,403 | 1,404 | 1,381 | 1,403 | -12 | -0.8% | 1,600 |
2020/04/02 | 1,405 | 1,440 | 1,405 | 1,415 | -20 | -1.4% | 1,800 |
2020/04/01 | 1,480 | 1,485 | 1,410 | 1,435 | -58 | -3.9% | 2,000 |
2020/03/31 | 1,502 | 1,503 | 1,493 | 1,493 | -11 | -0.7% | 3,000 |
2020/03/30 | 1,520 | 1,566 | 1,504 | 1,504 | -86 | -5.4% | 3,000 |
2020/03/27 | 1,625 | 1,625 | 1,572 | 1,590 | -19 | -1.2% | 8,600 |
2020/03/26 | 1,550 | 1,609 | 1,504 | 1,609 | -2 | -0.1% | 5,500 |
2020/03/25 | 1,630 | 1,645 | 1,570 | 1,611 | +101 | +6.7% | 6,500 |
2020/03/24 | 1,479 | 1,520 | 1,479 | 1,510 | +61 | +4.2% | 3,100 |
2020/03/23 | 1,415 | 1,449 | 1,379 | 1,449 | +69 | +5% | 2,700 |
2020/03/19 | 1,472 | 1,472 | 1,347 | 1,380 | -2 | -0.1% | 7,500 |
2020/03/18 | 1,379 | 1,403 | 1,371 | 1,382 | -7 | -0.5% | 7,600 |
2020/03/17 | 1,280 | 1,389 | 1,256 | 1,389 | +84 | +6.4% | 6,900 |
2020/03/16 | 1,311 | 1,337 | 1,281 | 1,305 | -6 | -0.5% | 3,000 |
1101~
1150
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