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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,753 | 1,781 | 1,748 | 1,769 | +27 | +1.5% | 4,000 |
2019/05/17 | 1,752 | 1,752 | 1,734 | 1,742 | +30 | +1.8% | 1,800 |
2019/05/16 | 1,711 | 1,719 | 1,709 | 1,712 | +5 | +0.3% | 2,800 |
2019/05/15 | 1,731 | 1,736 | 1,707 | 1,707 | -24 | -1.4% | 3,800 |
2019/05/14 | 1,740 | 1,741 | 1,725 | 1,731 | -10 | -0.6% | 3,300 |
2019/05/13 | 1,815 | 1,815 | 1,727 | 1,741 | -70 | -3.9% | 8,800 |
2019/05/10 | 1,803 | 1,823 | 1,803 | 1,811 | +7 | +0.4% | 2,000 |
2019/05/09 | 1,818 | 1,821 | 1,804 | 1,804 | -16 | -0.9% | 3,100 |
2019/05/08 | 1,856 | 1,856 | 1,811 | 1,820 | -35 | -1.9% | 2,700 |
2019/05/07 | 1,844 | 1,865 | 1,844 | 1,855 | +9 | +0.5% | 1,900 |
2019/04/26 | 1,856 | 1,860 | 1,846 | 1,846 | -13 | -0.7% | 7,300 |
2019/04/25 | 1,862 | 1,871 | 1,857 | 1,859 | -11 | -0.6% | 10,700 |
2019/04/24 | 1,862 | 1,882 | 1,862 | 1,870 | -23 | -1.2% | 3,800 |
2019/04/23 | 1,882 | 1,900 | 1,809 | 1,893 | +11 | +0.6% | 3,900 |
2019/04/22 | 1,906 | 1,908 | 1,868 | 1,882 | -25 | -1.3% | 3,900 |
2019/04/19 | 1,939 | 1,939 | 1,900 | 1,907 | -1 | -0.1% | 3,600 |
2019/04/18 | 1,940 | 1,940 | 1,905 | 1,908 | -33 | -1.7% | 2,900 |
2019/04/17 | 1,935 | 1,941 | 1,935 | 1,941 | +6 | +0.3% | 500 |
2019/04/16 | 1,927 | 1,938 | 1,927 | 1,935 | -3 | -0.2% | 500 |
2019/04/15 | 1,939 | 1,939 | 1,922 | 1,938 | +6 | +0.3% | 1,700 |
2019/04/12 | 1,940 | 1,941 | 1,923 | 1,932 | -9 | -0.5% | 1,300 |
2019/04/11 | 1,953 | 1,953 | 1,941 | 1,941 | +1 | +0.1% | 1,000 |
2019/04/10 | 1,954 | 1,960 | 1,940 | 1,940 | -26 | -1.3% | 1,300 |
2019/04/09 | 1,963 | 1,971 | 1,963 | 1,966 | -16 | -0.8% | 500 |
2019/04/08 | 1,982 | 1,982 | 1,982 | 1,982 | -6 | -0.3% | 100 |
2019/04/05 | 1,977 | 1,988 | 1,977 | 1,988 | +11 | +0.6% | 2,000 |
2019/04/04 | 1,979 | 1,979 | 1,970 | 1,977 | +6 | +0.3% | 700 |
2019/04/03 | 1,957 | 1,978 | 1,941 | 1,971 | +3 | +0.2% | 1,200 |
2019/04/02 | 1,976 | 1,985 | 1,968 | 1,968 | -7 | -0.4% | 1,800 |
2019/04/01 | 1,966 | 1,985 | 1,966 | 1,975 | +19 | +1% | 2,500 |
2019/03/29 | 1,946 | 1,966 | 1,946 | 1,956 | +18 | +0.9% | 1,500 |
2019/03/28 | 1,981 | 1,981 | 1,938 | 1,938 | -54 | -2.7% | 1,900 |
2019/03/27 | 1,970 | 1,992 | 1,954 | 1,992 | -21 | -1% | 3,500 |
2019/03/26 | 1,983 | 2,017 | 1,978 | 2,013 | +27 | +1.4% | 6,900 |
2019/03/25 | 1,996 | 2,029 | 1,982 | 1,986 | -27 | -1.3% | 3,100 |
2019/03/22 | 2,020 | 2,034 | 2,013 | 2,013 | -2 | -0.1% | 2,100 |
2019/03/20 | 2,010 | 2,020 | 2,002 | 2,015 | +12 | +0.6% | 1,800 |
2019/03/19 | 1,998 | 2,014 | 1,995 | 2,003 | +11 | +0.6% | 3,000 |
2019/03/18 | 1,999 | 2,000 | 1,985 | 1,992 | +8 | +0.4% | 5,400 |
2019/03/15 | 1,994 | 1,994 | 1,984 | 1,984 | ±0 | ±0% | 2,900 |
2019/03/14 | 1,983 | 2,004 | 1,983 | 1,984 | -6 | -0.3% | 1,700 |
2019/03/13 | 2,012 | 2,014 | 1,985 | 1,990 | -24 | -1.2% | 1,600 |
2019/03/12 | 1,987 | 2,015 | 1,987 | 2,014 | +36 | +1.8% | 2,400 |
2019/03/11 | 1,973 | 1,981 | 1,959 | 1,978 | +13 | +0.7% | 1,600 |
2019/03/08 | 1,958 | 2,000 | 1,958 | 1,965 | -43 | -2.1% | 6,000 |
2019/03/07 | 1,989 | 2,010 | 1,989 | 2,008 | +5 | +0.2% | 1,900 |
2019/03/06 | 2,014 | 2,014 | 2,000 | 2,003 | -11 | -0.5% | 1,300 |
2019/03/05 | 1,993 | 2,015 | 1,993 | 2,014 | +6 | +0.3% | 1,800 |
2019/03/04 | 2,014 | 2,014 | 1,985 | 2,008 | -9 | -0.4% | 4,700 |
2019/03/01 | 2,027 | 2,037 | 2,010 | 2,017 | -28 | -1.4% | 4,000 |
1351~
1400
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