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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,770 | 1,772 | 1,758 | 1,762 | +11 | +0.6% | 3,100 |
2019/12/04 | 1,751 | 1,769 | 1,743 | 1,751 | ±0 | ±0% | 1,900 |
2019/12/03 | 1,751 | 1,759 | 1,746 | 1,751 | -5 | -0.3% | 1,600 |
2019/12/02 | 1,763 | 1,763 | 1,745 | 1,756 | +16 | +0.9% | 1,900 |
2019/11/29 | 1,743 | 1,743 | 1,740 | 1,740 | +3 | +0.2% | 1,100 |
2019/11/28 | 1,732 | 1,737 | 1,732 | 1,737 | +11 | +0.6% | 2,400 |
2019/11/27 | 1,734 | 1,734 | 1,725 | 1,726 | +7 | +0.4% | 2,400 |
2019/11/26 | 1,733 | 1,733 | 1,697 | 1,719 | -1 | -0.1% | 4,200 |
2019/11/25 | 1,719 | 1,727 | 1,715 | 1,720 | +25 | +1.5% | 2,100 |
2019/11/22 | 1,720 | 1,722 | 1,695 | 1,695 | -20 | -1.2% | 3,700 |
2019/11/21 | 1,754 | 1,754 | 1,700 | 1,715 | -19 | -1.1% | 4,900 |
2019/11/20 | 1,750 | 1,756 | 1,734 | 1,734 | -16 | -0.9% | 5,200 |
2019/11/19 | 1,775 | 1,775 | 1,727 | 1,750 | -15 | -0.8% | 14,600 |
2019/11/18 | 1,753 | 1,766 | 1,753 | 1,765 | +14 | +0.8% | 1,900 |
2019/11/15 | 1,761 | 1,772 | 1,751 | 1,751 | -28 | -1.6% | 6,900 |
2019/11/14 | 1,810 | 1,810 | 1,773 | 1,779 | -31 | -1.7% | 3,000 |
2019/11/13 | 1,837 | 1,837 | 1,810 | 1,810 | -27 | -1.5% | 4,800 |
2019/11/12 | 1,822 | 1,837 | 1,817 | 1,837 | +15 | +0.8% | 1,700 |
2019/11/11 | 1,819 | 1,834 | 1,818 | 1,822 | +3 | +0.2% | 2,200 |
2019/11/08 | 1,823 | 1,829 | 1,815 | 1,819 | -4 | -0.2% | 3,500 |
2019/11/07 | 1,830 | 1,858 | 1,823 | 1,823 | -20 | -1.1% | 4,800 |
2019/11/06 | 1,830 | 1,875 | 1,807 | 1,843 | +17 | +0.9% | 3,400 |
2019/11/05 | 1,792 | 1,840 | 1,792 | 1,826 | +37 | +2.1% | 3,400 |
2019/11/01 | 1,872 | 1,872 | 1,789 | 1,789 | -83 | -4.4% | 5,000 |
2019/10/31 | 1,842 | 1,872 | 1,837 | 1,872 | +23 | +1.2% | 4,200 |
2019/10/30 | 1,820 | 1,849 | 1,812 | 1,849 | +42 | +2.3% | 5,600 |
2019/10/29 | 1,815 | 1,825 | 1,807 | 1,807 | +4 | +0.2% | 2,900 |
2019/10/28 | 1,793 | 1,817 | 1,793 | 1,803 | +16 | +0.9% | 7,500 |
2019/10/25 | 1,753 | 1,800 | 1,753 | 1,787 | +26 | +1.5% | 8,300 |
2019/10/24 | 1,761 | 1,761 | 1,761 | 1,761 | ±0 | ±0% | 300 |
2019/10/23 | 1,759 | 1,761 | 1,752 | 1,761 | +2 | +0.1% | 1,200 |
2019/10/21 | 1,750 | 1,759 | 1,742 | 1,759 | +8 | +0.5% | 2,200 |
2019/10/18 | 1,753 | 1,758 | 1,751 | 1,751 | +4 | +0.2% | 1,100 |
2019/10/17 | 1,745 | 1,760 | 1,730 | 1,747 | -3 | -0.2% | 5,400 |
2019/10/16 | 1,739 | 1,750 | 1,728 | 1,750 | +16 | +0.9% | 14,200 |
2019/10/15 | 1,705 | 1,740 | 1,701 | 1,734 | +37 | +2.2% | 6,500 |
1201~
1250
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