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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 2,041 | 2,046 | 2,035 | 2,045 | -3 | -0.1% | 2,000 |
2019/02/27 | 2,044 | 2,049 | 2,031 | 2,048 | -2 | -0.1% | 2,200 |
2019/02/26 | 2,059 | 2,059 | 2,050 | 2,050 | ±0 | ±0% | 1,800 |
2019/02/25 | 2,048 | 2,050 | 2,038 | 2,050 | +20 | +1% | 2,900 |
2019/02/22 | 2,051 | 2,052 | 2,030 | 2,030 | -9 | -0.4% | 1,400 |
2019/02/21 | 2,055 | 2,056 | 2,039 | 2,039 | +4 | +0.2% | 3,900 |
2019/02/20 | 2,001 | 2,043 | 1,993 | 2,035 | +44 | +2.2% | 5,100 |
2019/02/19 | 1,980 | 1,992 | 1,972 | 1,991 | +10 | +0.5% | 1,600 |
2019/02/18 | 1,955 | 1,981 | 1,949 | 1,981 | +40 | +2.1% | 2,600 |
2019/02/15 | 1,940 | 1,952 | 1,935 | 1,941 | -4 | -0.2% | 5,300 |
2019/02/14 | 1,931 | 1,949 | 1,910 | 1,945 | +17 | +0.9% | 1,900 |
2019/02/13 | 1,951 | 1,951 | 1,928 | 1,928 | +1 | +0.1% | 3,200 |
2019/02/12 | 1,930 | 1,932 | 1,898 | 1,927 | +36 | +1.9% | 5,200 |
2019/02/08 | 1,880 | 1,905 | 1,880 | 1,891 | -4 | -0.2% | 2,500 |
2019/02/07 | 1,913 | 1,913 | 1,850 | 1,895 | -41 | -2.1% | 10,100 |
2019/02/06 | 1,920 | 1,984 | 1,920 | 1,936 | +3 | +0.2% | 9,400 |
2019/02/05 | 1,897 | 1,939 | 1,897 | 1,933 | +48 | +2.5% | 5,700 |
2019/02/04 | 1,864 | 1,889 | 1,864 | 1,885 | +27 | +1.5% | 5,000 |
2019/02/01 | 1,857 | 1,876 | 1,857 | 1,858 | -7 | -0.4% | 3,600 |
2019/01/31 | 1,881 | 1,881 | 1,864 | 1,865 | -1 | -0.1% | 1,500 |
2019/01/30 | 1,887 | 1,887 | 1,866 | 1,866 | -1 | -0.1% | 2,100 |
2019/01/29 | 1,856 | 1,880 | 1,856 | 1,867 | +5 | +0.3% | 1,600 |
2019/01/28 | 1,868 | 1,879 | 1,860 | 1,862 | +9 | +0.5% | 2,900 |
2019/01/25 | 1,831 | 1,867 | 1,831 | 1,853 | +8 | +0.4% | 4,200 |
2019/01/24 | 1,826 | 1,847 | 1,821 | 1,845 | +26 | +1.4% | 3,100 |
2019/01/23 | 1,818 | 1,831 | 1,814 | 1,819 | -12 | -0.7% | 1,500 |
2019/01/22 | 1,839 | 1,844 | 1,831 | 1,831 | -8 | -0.4% | 1,600 |
2019/01/21 | 1,842 | 1,855 | 1,839 | 1,839 | +13 | +0.7% | 3,200 |
2019/01/18 | 1,820 | 1,837 | 1,818 | 1,826 | +13 | +0.7% | 3,500 |
2019/01/17 | 1,816 | 1,832 | 1,807 | 1,813 | -5 | -0.3% | 3,800 |
2019/01/16 | 1,827 | 1,827 | 1,813 | 1,818 | -8 | -0.4% | 1,500 |
2019/01/15 | 1,837 | 1,837 | 1,824 | 1,826 | -13 | -0.7% | 1,800 |
2019/01/11 | 1,849 | 1,849 | 1,831 | 1,839 | +9 | +0.5% | 2,300 |
2019/01/10 | 1,845 | 1,861 | 1,820 | 1,830 | -51 | -2.7% | 3,500 |
2019/01/09 | 1,894 | 1,907 | 1,867 | 1,881 | +1 | +0.1% | 2,800 |
2019/01/08 | 1,850 | 1,895 | 1,849 | 1,880 | +24 | +1.3% | 5,300 |
2019/01/07 | 1,834 | 1,858 | 1,834 | 1,856 | +54 | +3% | 2,400 |
2019/01/04 | 1,752 | 1,810 | 1,750 | 1,802 | +16 | +0.9% | 4,900 |
2018/12/28 | 1,815 | 1,815 | 1,779 | 1,786 | -42 | -2.3% | 4,000 |
2018/12/27 | 1,760 | 1,842 | 1,742 | 1,828 | +166 | +10% | 12,000 |
2018/12/26 | 1,665 | 1,699 | 1,661 | 1,662 | +10 | +0.6% | 3,500 |
2018/12/25 | 1,691 | 1,727 | 1,616 | 1,652 | -88 | -5.1% | 24,700 |
2018/12/21 | 1,848 | 1,848 | 1,701 | 1,740 | -133 | -7.1% | 18,800 |
2018/12/20 | 1,924 | 1,924 | 1,873 | 1,873 | -60 | -3.1% | 15,500 |
2018/12/19 | 1,920 | 1,951 | 1,911 | 1,933 | +3 | +0.2% | 8,500 |
2018/12/18 | 1,951 | 1,951 | 1,922 | 1,930 | -28 | -1.4% | 4,100 |
2018/12/17 | 1,951 | 1,968 | 1,951 | 1,958 | -6 | -0.3% | 1,600 |
2018/12/14 | 1,980 | 1,980 | 1,954 | 1,964 | -20 | -1% | 5,100 |
2018/12/13 | 1,999 | 1,999 | 1,978 | 1,984 | +11 | +0.6% | 4,100 |
2018/12/12 | 1,992 | 1,992 | 1,965 | 1,973 | +11 | +0.6% | 9,300 |
1401~
1450
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