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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,732 | 1,732 | 1,727 | 1,729 | +9 | +0.5% | 1,200 |
2019/09/19 | 1,718 | 1,720 | 1,718 | 1,720 | +12 | +0.7% | 1,200 |
2019/09/18 | 1,713 | 1,718 | 1,708 | 1,708 | -12 | -0.7% | 2,200 |
2019/09/17 | 1,716 | 1,720 | 1,706 | 1,720 | -8 | -0.5% | 2,200 |
2019/09/13 | 1,728 | 1,728 | 1,714 | 1,728 | +13 | +0.8% | 5,700 |
2019/09/12 | 1,710 | 1,727 | 1,710 | 1,715 | +15 | +0.9% | 3,800 |
2019/09/11 | 1,673 | 1,702 | 1,673 | 1,700 | +14 | +0.8% | 15,200 |
2019/09/10 | 1,675 | 1,686 | 1,675 | 1,686 | +17 | +1% | 1,200 |
2019/09/09 | 1,670 | 1,672 | 1,655 | 1,669 | ±0 | ±0% | 4,100 |
2019/09/06 | 1,608 | 1,690 | 1,607 | 1,669 | +54 | +3.3% | 17,200 |
2019/09/05 | 1,608 | 1,615 | 1,582 | 1,615 | +2 | +0.1% | 7,600 |
2019/09/04 | 1,602 | 1,613 | 1,597 | 1,613 | +14 | +0.9% | 1,400 |
2019/09/03 | 1,587 | 1,603 | 1,587 | 1,599 | -8 | -0.5% | 500 |
2019/09/02 | 1,589 | 1,607 | 1,589 | 1,607 | -2 | -0.1% | 2,100 |
2019/08/30 | 1,603 | 1,609 | 1,602 | 1,609 | +8 | +0.5% | 900 |
2019/08/29 | 1,603 | 1,603 | 1,601 | 1,601 | -2 | -0.1% | 900 |
2019/08/28 | 1,596 | 1,621 | 1,596 | 1,603 | +7 | +0.4% | 1,000 |
2019/08/27 | 1,598 | 1,602 | 1,596 | 1,596 | -2 | -0.1% | 800 |
2019/08/26 | 1,600 | 1,600 | 1,589 | 1,598 | -7 | -0.4% | 5,700 |
2019/08/23 | 1,566 | 1,605 | 1,566 | 1,605 | +39 | +2.5% | 5,000 |
2019/08/22 | 1,569 | 1,569 | 1,565 | 1,566 | -3 | -0.2% | 800 |
2019/08/21 | 1,594 | 1,594 | 1,569 | 1,569 | -27 | -1.7% | 700 |
2019/08/20 | 1,578 | 1,596 | 1,570 | 1,596 | +22 | +1.4% | 1,700 |
2019/08/19 | 1,570 | 1,574 | 1,566 | 1,574 | +4 | +0.3% | 900 |
2019/08/16 | 1,570 | 1,572 | 1,570 | 1,570 | ±0 | ±0% | 500 |
2019/08/15 | 1,575 | 1,575 | 1,560 | 1,570 | -31 | -1.9% | 2,900 |
2019/08/14 | 1,603 | 1,604 | 1,596 | 1,601 | +18 | +1.1% | 2,400 |
2019/08/13 | 1,605 | 1,605 | 1,575 | 1,583 | -23 | -1.4% | 11,800 |
2019/08/09 | 1,630 | 1,630 | 1,602 | 1,606 | -5 | -0.3% | 2,700 |
2019/08/08 | 1,622 | 1,622 | 1,607 | 1,611 | -2 | -0.1% | 1,200 |
2019/08/07 | 1,612 | 1,616 | 1,607 | 1,613 | +1 | +0.1% | 2,300 |
2019/08/06 | 1,635 | 1,635 | 1,600 | 1,612 | -44 | -2.7% | 10,900 |
2019/08/05 | 1,672 | 1,674 | 1,650 | 1,656 | -16 | -1% | 2,200 |
2019/08/02 | 1,701 | 1,702 | 1,668 | 1,672 | -44 | -2.6% | 5,200 |
2019/08/01 | 1,704 | 1,725 | 1,704 | 1,716 | +9 | +0.5% | 1,300 |
2019/07/31 | 1,715 | 1,720 | 1,707 | 1,707 | -7 | -0.4% | 500 |
2019/07/30 | 1,711 | 1,720 | 1,704 | 1,714 | -1 | -0.1% | 1,800 |
2019/07/29 | 1,704 | 1,723 | 1,704 | 1,715 | -8 | -0.5% | 2,300 |
2019/07/26 | 1,728 | 1,729 | 1,719 | 1,723 | -5 | -0.3% | 1,200 |
2019/07/25 | 1,726 | 1,738 | 1,724 | 1,728 | +7 | +0.4% | 1,800 |
2019/07/24 | 1,741 | 1,741 | 1,719 | 1,721 | -7 | -0.4% | 1,500 |
2019/07/23 | 1,724 | 1,733 | 1,724 | 1,728 | +13 | +0.8% | 700 |
2019/07/22 | 1,720 | 1,723 | 1,712 | 1,715 | -5 | -0.3% | 1,500 |
2019/07/19 | 1,714 | 1,738 | 1,714 | 1,720 | -1 | -0.1% | 3,500 |
2019/07/18 | 1,748 | 1,749 | 1,718 | 1,721 | -32 | -1.8% | 2,300 |
2019/07/17 | 1,743 | 1,766 | 1,743 | 1,753 | +4 | +0.2% | 1,900 |
2019/07/16 | 1,787 | 1,787 | 1,749 | 1,749 | +12 | +0.7% | 5,600 |
2019/07/12 | 1,737 | 1,740 | 1,731 | 1,737 | ±0 | ±0% | 1,300 |
2019/07/11 | 1,720 | 1,745 | 1,720 | 1,737 | +17 | +1% | 1,100 |
2019/07/10 | 1,727 | 1,728 | 1,720 | 1,720 | -11 | -0.6% | 1,600 |
1251~
1300
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