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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,748 | 1,748 | 1,714 | 1,714 | -35 | -2% | 5,300 |
2019/12/24 | 1,762 | 1,762 | 1,749 | 1,749 | -12 | -0.7% | 2,500 |
2019/12/23 | 1,781 | 1,781 | 1,760 | 1,761 | -20 | -1.1% | 2,500 |
2019/12/20 | 1,788 | 1,790 | 1,778 | 1,781 | -6 | -0.3% | 4,500 |
2019/12/19 | 1,775 | 1,787 | 1,775 | 1,787 | +15 | +0.8% | 4,700 |
2019/12/18 | 1,763 | 1,775 | 1,757 | 1,772 | +8 | +0.5% | 6,200 |
2019/12/17 | 1,752 | 1,786 | 1,745 | 1,764 | +13 | +0.7% | 5,100 |
2019/12/16 | 1,755 | 1,758 | 1,751 | 1,751 | -8 | -0.5% | 2,600 |
2019/12/13 | 1,757 | 1,777 | 1,757 | 1,759 | +18 | +1% | 4,000 |
2019/12/12 | 1,754 | 1,754 | 1,738 | 1,741 | +4 | +0.2% | 2,600 |
2019/12/11 | 1,761 | 1,761 | 1,737 | 1,737 | -24 | -1.4% | 3,500 |
2019/12/10 | 1,757 | 1,763 | 1,755 | 1,761 | +5 | +0.3% | 1,300 |
2019/12/09 | 1,755 | 1,764 | 1,755 | 1,756 | -8 | -0.5% | 1,900 |
2019/12/06 | 1,773 | 1,773 | 1,755 | 1,764 | +2 | +0.1% | 1,600 |
1151~
1200
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