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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,738 | 1,739 | 1,720 | 1,731 | -6 | -0.3% | 3,300 |
2019/07/08 | 1,733 | 1,749 | 1,733 | 1,737 | +3 | +0.2% | 2,000 |
2019/07/05 | 1,735 | 1,739 | 1,717 | 1,734 | +9 | +0.5% | 900 |
2019/07/04 | 1,735 | 1,735 | 1,720 | 1,725 | +4 | +0.2% | 1,900 |
2019/07/03 | 1,700 | 1,727 | 1,700 | 1,721 | +11 | +0.6% | 5,400 |
2019/07/02 | 1,695 | 1,715 | 1,694 | 1,710 | -5 | -0.3% | 1,100 |
2019/07/01 | 1,722 | 1,722 | 1,708 | 1,715 | +33 | +2% | 2,000 |
2019/06/28 | 1,683 | 1,686 | 1,682 | 1,682 | -8 | -0.5% | 1,100 |
2019/06/27 | 1,681 | 1,690 | 1,681 | 1,690 | +16 | +1% | 1,000 |
2019/06/26 | 1,673 | 1,690 | 1,672 | 1,674 | -14 | -0.8% | 3,900 |
2019/06/25 | 1,695 | 1,698 | 1,688 | 1,688 | -7 | -0.4% | 600 |
2019/06/24 | 1,699 | 1,700 | 1,688 | 1,695 | +7 | +0.4% | 1,400 |
2019/06/21 | 1,693 | 1,694 | 1,688 | 1,688 | -5 | -0.3% | 1,600 |
2019/06/20 | 1,686 | 1,693 | 1,681 | 1,693 | +12 | +0.7% | 2,400 |
2019/06/19 | 1,675 | 1,682 | 1,675 | 1,681 | +7 | +0.4% | 2,400 |
2019/06/18 | 1,690 | 1,690 | 1,674 | 1,674 | -8 | -0.5% | 1,300 |
2019/06/17 | 1,691 | 1,701 | 1,682 | 1,682 | -10 | -0.6% | 1,300 |
2019/06/14 | 1,678 | 1,695 | 1,678 | 1,692 | +9 | +0.5% | 2,600 |
2019/06/13 | 1,695 | 1,695 | 1,676 | 1,683 | -12 | -0.7% | 3,000 |
2019/06/12 | 1,692 | 1,696 | 1,692 | 1,695 | +9 | +0.5% | 1,900 |
2019/06/11 | 1,719 | 1,719 | 1,680 | 1,686 | -23 | -1.3% | 5,400 |
2019/06/10 | 1,710 | 1,710 | 1,707 | 1,709 | +14 | +0.8% | 3,800 |
2019/06/07 | 1,681 | 1,699 | 1,681 | 1,695 | +1 | +0.1% | 500 |
2019/06/06 | 1,695 | 1,698 | 1,694 | 1,694 | +4 | +0.2% | 500 |
2019/06/05 | 1,689 | 1,700 | 1,678 | 1,690 | +20 | +1.2% | 2,800 |
2019/06/04 | 1,662 | 1,673 | 1,662 | 1,670 | +8 | +0.5% | 1,400 |
2019/06/03 | 1,667 | 1,667 | 1,662 | 1,662 | -15 | -0.9% | 800 |
2019/05/31 | 1,685 | 1,703 | 1,677 | 1,677 | -6 | -0.4% | 2,700 |
2019/05/30 | 1,681 | 1,685 | 1,680 | 1,683 | +2 | +0.1% | 800 |
2019/05/29 | 1,693 | 1,698 | 1,681 | 1,681 | -10 | -0.6% | 1,100 |
2019/05/28 | 1,686 | 1,695 | 1,684 | 1,691 | +1 | +0.1% | 3,000 |
2019/05/27 | 1,700 | 1,700 | 1,684 | 1,690 | -10 | -0.6% | 900 |
2019/05/24 | 1,681 | 1,700 | 1,681 | 1,700 | +8 | +0.5% | 1,500 |
2019/05/23 | 1,721 | 1,721 | 1,690 | 1,692 | -40 | -2.3% | 7,800 |
2019/05/22 | 1,732 | 1,746 | 1,731 | 1,732 | -14 | -0.8% | 1,400 |
2019/05/21 | 1,765 | 1,798 | 1,683 | 1,746 | -23 | -1.3% | 6,300 |
1301~
1350
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