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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,268 | 1,365 | 1,261 | 1,311 | -107 | -7.5% | 6,900 |
2020/03/12 | 1,458 | 1,467 | 1,407 | 1,418 | -41 | -2.8% | 4,500 |
2020/03/11 | 1,458 | 1,484 | 1,458 | 1,459 | -8 | -0.5% | 3,600 |
2020/03/10 | 1,447 | 1,486 | 1,434 | 1,467 | -34 | -2.3% | 5,200 |
2020/03/09 | 1,551 | 1,552 | 1,497 | 1,501 | -93 | -5.8% | 4,700 |
2020/03/06 | 1,612 | 1,617 | 1,591 | 1,594 | -37 | -2.3% | 3,700 |
2020/03/05 | 1,631 | 1,648 | 1,631 | 1,631 | +1 | +0.1% | 3,000 |
2020/03/04 | 1,651 | 1,655 | 1,630 | 1,630 | -35 | -2.1% | 4,900 |
2020/03/03 | 1,680 | 1,698 | 1,665 | 1,665 | -13 | -0.8% | 4,200 |
2020/03/02 | 1,671 | 1,685 | 1,658 | 1,678 | -6 | -0.4% | 5,300 |
2020/02/28 | 1,721 | 1,730 | 1,684 | 1,684 | -53 | -3.1% | 6,200 |
2020/02/27 | 1,764 | 1,764 | 1,735 | 1,737 | -9 | -0.5% | 3,300 |
2020/02/26 | 1,740 | 1,768 | 1,733 | 1,746 | +6 | +0.3% | 5,000 |
2020/02/25 | 1,800 | 1,800 | 1,729 | 1,740 | -83 | -4.6% | 6,200 |
2020/02/21 | 1,829 | 1,847 | 1,821 | 1,823 | -6 | -0.3% | 1,200 |
2020/02/20 | 1,850 | 1,864 | 1,829 | 1,829 | -20 | -1.1% | 4,600 |
2020/02/19 | 1,833 | 1,849 | 1,833 | 1,849 | +13 | +0.7% | 1,000 |
2020/02/18 | 1,839 | 1,848 | 1,835 | 1,836 | -17 | -0.9% | 1,700 |
2020/02/17 | 1,830 | 1,877 | 1,830 | 1,853 | -17 | -0.9% | 4,300 |
2020/02/14 | 1,901 | 1,901 | 1,863 | 1,870 | -32 | -1.7% | 2,500 |
2020/02/13 | 1,925 | 1,925 | 1,895 | 1,902 | -12 | -0.6% | 3,000 |
2020/02/12 | 1,893 | 1,914 | 1,893 | 1,914 | +1 | +0.1% | 3,000 |
2020/02/10 | 1,905 | 1,916 | 1,905 | 1,913 | +10 | +0.5% | 1,900 |
2020/02/07 | 1,900 | 1,903 | 1,894 | 1,903 | +23 | +1.2% | 3,900 |
2020/02/06 | 1,863 | 1,897 | 1,862 | 1,880 | +41 | +2.2% | 6,100 |
2020/02/05 | 1,858 | 1,858 | 1,830 | 1,839 | +5 | +0.3% | 1,900 |
2020/02/04 | 1,840 | 1,841 | 1,832 | 1,834 | -7 | -0.4% | 1,200 |
2020/02/03 | 1,812 | 1,846 | 1,812 | 1,841 | -4 | -0.2% | 1,800 |
2020/01/31 | 1,836 | 1,848 | 1,824 | 1,845 | +36 | +2% | 2,000 |
2020/01/30 | 1,838 | 1,838 | 1,805 | 1,809 | -29 | -1.6% | 2,500 |
2020/01/29 | 1,866 | 1,867 | 1,794 | 1,838 | -28 | -1.5% | 10,600 |
2020/01/28 | 1,858 | 1,873 | 1,852 | 1,866 | -8 | -0.4% | 4,100 |
2020/01/27 | 1,879 | 1,889 | 1,839 | 1,874 | -26 | -1.4% | 2,100 |
2020/01/24 | 1,900 | 1,910 | 1,889 | 1,900 | ±0 | ±0% | 3,100 |
2020/01/23 | 1,884 | 1,900 | 1,873 | 1,900 | +17 | +0.9% | 3,800 |
2020/01/22 | 1,883 | 1,900 | 1,880 | 1,883 | +10 | +0.5% | 5,100 |
2020/01/21 | 1,883 | 1,891 | 1,873 | 1,873 | ±0 | ±0% | 6,100 |
2020/01/20 | 1,868 | 1,873 | 1,853 | 1,873 | +5 | +0.3% | 3,000 |
2020/01/17 | 1,850 | 1,868 | 1,847 | 1,868 | +26 | +1.4% | 3,900 |
2020/01/16 | 1,872 | 1,872 | 1,829 | 1,842 | +10 | +0.5% | 2,800 |
2020/01/15 | 1,831 | 1,840 | 1,823 | 1,832 | +11 | +0.6% | 2,200 |
2020/01/14 | 1,826 | 1,936 | 1,821 | 1,821 | -10 | -0.5% | 11,400 |
2020/01/10 | 1,812 | 1,831 | 1,807 | 1,831 | +17 | +0.9% | 4,100 |
2020/01/09 | 1,810 | 1,830 | 1,807 | 1,814 | +27 | +1.5% | 5,900 |
2020/01/08 | 1,779 | 1,801 | 1,779 | 1,787 | -3 | -0.2% | 5,100 |
2020/01/07 | 1,763 | 1,809 | 1,763 | 1,790 | +29 | +1.6% | 7,400 |
2020/01/06 | 1,763 | 1,771 | 1,761 | 1,761 | -8 | -0.5% | 4,100 |
2019/12/30 | 1,770 | 1,779 | 1,761 | 1,769 | +1 | +0.1% | 2,400 |
2019/12/27 | 1,748 | 1,768 | 1,748 | 1,768 | +27 | +1.6% | 2,800 |
2019/12/26 | 1,706 | 1,741 | 1,706 | 1,741 | +27 | +1.6% | 5,900 |
1151~
1200
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