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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 2,240 | 2,270 | 2,240 | 2,260 | +30 | +1.3% | 9,200 |
2017/07/10 | 2,230 | 2,240 | 2,220 | 2,230 | +10 | +0.5% | 3,500 |
2017/07/07 | 2,240 | 2,250 | 2,220 | 2,220 | -20 | -0.9% | 5,200 |
2017/07/06 | 2,240 | 2,240 | 2,220 | 2,240 | +40 | +1.8% | 3,600 |
2017/07/05 | 2,200 | 2,210 | 2,200 | 2,200 | +10 | +0.5% | 3,200 |
2017/07/04 | 2,210 | 2,230 | 2,190 | 2,190 | -20 | -0.9% | 4,600 |
2017/07/03 | 2,180 | 2,210 | 2,180 | 2,210 | +30 | +1.4% | 3,200 |
2017/06/30 | 2,180 | 2,190 | 2,180 | 2,180 | -20 | -0.9% | 2,500 |
2017/06/29 | 2,190 | 2,200 | 2,180 | 2,200 | +10 | +0.5% | 3,800 |
2017/06/28 | 2,190 | 2,190 | 2,180 | 2,190 | +10 | +0.5% | 3,500 |
2017/06/27 | 2,190 | 2,190 | 2,180 | 2,180 | -20 | -0.9% | 19,700 |
2017/06/26 | 2,220 | 2,220 | 2,200 | 2,200 | -10 | -0.5% | 3,600 |
2017/06/23 | 2,210 | 2,210 | 2,200 | 2,210 | +10 | +0.5% | 1,200 |
2017/06/22 | 2,200 | 2,220 | 2,190 | 2,200 | +10 | +0.5% | 2,400 |
2017/06/21 | 2,210 | 2,210 | 2,190 | 2,190 | -20 | -0.9% | 1,600 |
2017/06/20 | 2,220 | 2,220 | 2,190 | 2,210 | +20 | +0.9% | 7,400 |
2017/06/19 | 2,200 | 2,200 | 2,190 | 2,190 | ±0 | ±0% | 2,000 |
2017/06/16 | 2,210 | 2,210 | 2,180 | 2,190 | +20 | +0.9% | 1,800 |
2017/06/15 | 2,200 | 2,200 | 2,170 | 2,170 | -30 | -1.4% | 2,800 |
2017/06/14 | 2,200 | 2,210 | 2,200 | 2,200 | +10 | +0.5% | 1,300 |
2017/06/13 | 2,200 | 2,200 | 2,180 | 2,190 | -10 | -0.5% | 2,600 |
2017/06/12 | 2,180 | 2,200 | 2,170 | 2,200 | ±0 | ±0% | 2,700 |
2017/06/09 | 2,180 | 2,200 | 2,180 | 2,200 | +10 | +0.5% | 1,600 |
2017/06/08 | 2,200 | 2,210 | 2,190 | 2,190 | -10 | -0.5% | 1,600 |
2017/06/07 | 2,190 | 2,200 | 2,180 | 2,200 | +10 | +0.5% | 1,900 |
2017/06/06 | 2,220 | 2,220 | 2,180 | 2,190 | -10 | -0.5% | 1,700 |
2017/06/05 | 2,220 | 2,220 | 2,180 | 2,200 | -20 | -0.9% | 4,100 |
2017/06/02 | 2,190 | 2,220 | 2,190 | 2,220 | +30 | +1.4% | 4,600 |
2017/06/01 | 2,200 | 2,210 | 2,190 | 2,190 | -30 | -1.4% | 3,000 |
2017/05/31 | 2,260 | 2,260 | 2,220 | 2,220 | -20 | -0.9% | 2,400 |
2017/05/30 | 2,260 | 2,260 | 2,230 | 2,240 | +30 | +1.4% | 5,000 |
2017/05/29 | 2,210 | 2,230 | 2,210 | 2,210 | -20 | -0.9% | 2,800 |
2017/05/26 | 2,250 | 2,260 | 2,220 | 2,230 | -20 | -0.9% | 1,700 |
2017/05/25 | 2,260 | 2,260 | 2,240 | 2,250 | ±0 | ±0% | 2,800 |
2017/05/24 | 2,260 | 2,270 | 2,250 | 2,250 | +10 | +0.4% | 1,400 |
2017/05/23 | 2,240 | 2,250 | 2,230 | 2,240 | ±0 | ±0% | 2,400 |
2017/05/22 | 2,190 | 2,250 | 2,190 | 2,240 | +50 | +2.3% | 4,700 |
2017/05/19 | 2,190 | 2,200 | 2,180 | 2,190 | ±0 | ±0% | 3,200 |
2017/05/18 | 2,190 | 2,200 | 2,180 | 2,190 | -30 | -1.4% | 3,200 |
2017/05/17 | 2,260 | 2,260 | 2,210 | 2,220 | -30 | -1.3% | 3,600 |
2017/05/16 | 2,320 | 2,320 | 2,240 | 2,250 | -90 | -3.8% | 10,000 |
2017/05/15 | 2,290 | 2,350 | 2,280 | 2,340 | +60 | +2.6% | 10,100 |
2017/05/12 | 2,320 | 2,320 | 2,260 | 2,280 | -40 | -1.7% | 6,900 |
2017/05/11 | 2,330 | 2,330 | 2,310 | 2,320 | -10 | -0.4% | 3,600 |
2017/05/10 | 2,330 | 2,330 | 2,300 | 2,330 | ±0 | ±0% | 4,200 |
2017/05/09 | 2,340 | 2,340 | 2,310 | 2,330 | +10 | +0.4% | 4,100 |
2017/05/08 | 2,290 | 2,340 | 2,290 | 2,320 | +40 | +1.8% | 11,300 |
2017/05/02 | 2,260 | 2,280 | 2,260 | 2,280 | +20 | +0.9% | 6,800 |
2017/05/01 | 2,220 | 2,260 | 2,220 | 2,260 | +50 | +2.3% | 2,000 |
2017/04/28 | 2,220 | 2,220 | 2,210 | 2,210 | -10 | -0.5% | 3,600 |
1801~
1850
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