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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 2,883 | 2,909 | 2,880 | 2,909 | +44 | +1.5% | 7,700 |
2024/01/30 | 2,880 | 2,914 | 2,865 | 2,865 | +13 | +0.5% | 29,900 |
2024/01/29 | 2,819 | 2,870 | 2,819 | 2,852 | +64 | +2.3% | 11,000 |
2024/01/26 | 2,831 | 2,837 | 2,788 | 2,788 | -42 | -1.5% | 10,300 |
2024/01/25 | 2,771 | 2,848 | 2,771 | 2,830 | +59 | +2.1% | 18,600 |
2024/01/24 | 2,763 | 2,777 | 2,756 | 2,771 | +9 | +0.3% | 8,000 |
2024/01/23 | 2,789 | 2,797 | 2,762 | 2,762 | -29 | -1% | 9,100 |
2024/01/22 | 2,754 | 2,804 | 2,753 | 2,791 | +49 | +1.8% | 7,900 |
2024/01/19 | 2,772 | 2,779 | 2,741 | 2,742 | -13 | -0.5% | 8,800 |
2024/01/18 | 2,714 | 2,777 | 2,709 | 2,755 | +34 | +1.2% | 6,500 |
2024/01/17 | 2,716 | 2,747 | 2,711 | 2,721 | +11 | +0.4% | 6,000 |
2024/01/16 | 2,782 | 2,782 | 2,702 | 2,710 | -61 | -2.2% | 9,700 |
2024/01/15 | 2,764 | 2,782 | 2,751 | 2,771 | +15 | +0.5% | 7,500 |
2024/01/12 | 2,787 | 2,793 | 2,729 | 2,756 | -31 | -1.1% | 8,300 |
2024/01/11 | 2,820 | 2,820 | 2,761 | 2,787 | -22 | -0.8% | 6,900 |
2024/01/10 | 2,781 | 2,814 | 2,771 | 2,809 | +30 | +1.1% | 7,200 |
2024/01/09 | 2,771 | 2,789 | 2,760 | 2,779 | +28 | +1% | 8,600 |
2024/01/05 | 2,762 | 2,763 | 2,733 | 2,751 | -8 | -0.3% | 5,700 |
2024/01/04 | 2,731 | 2,765 | 2,684 | 2,759 | +128 | +4.9% | 21,200 |
2023/12/29 | 2,648 | 2,648 | 2,604 | 2,631 | -27 | -1% | 6,000 |
2023/12/28 | 2,607 | 2,660 | 2,600 | 2,658 | +60 | +2.3% | 10,800 |
2023/12/27 | 2,582 | 2,602 | 2,582 | 2,598 | +11 | +0.4% | 3,400 |
2023/12/26 | 2,560 | 2,587 | 2,560 | 2,587 | +37 | +1.5% | 2,500 |
2023/12/25 | 2,593 | 2,624 | 2,545 | 2,550 | -33 | -1.3% | 12,300 |
2023/12/22 | 2,553 | 2,583 | 2,537 | 2,583 | +38 | +1.5% | 5,000 |
2023/12/21 | 2,565 | 2,565 | 2,528 | 2,545 | -18 | -0.7% | 8,500 |
2023/12/20 | 2,545 | 2,570 | 2,545 | 2,563 | +33 | +1.3% | 5,600 |
2023/12/19 | 2,530 | 2,530 | 2,514 | 2,530 | +11 | +0.4% | 1,800 |
2023/12/18 | 2,500 | 2,519 | 2,478 | 2,519 | +11 | +0.4% | 7,200 |
2023/12/15 | 2,487 | 2,511 | 2,487 | 2,508 | +21 | +0.8% | 2,600 |
2023/12/14 | 2,520 | 2,520 | 2,480 | 2,487 | -33 | -1.3% | 3,300 |
2023/12/13 | 2,534 | 2,538 | 2,510 | 2,520 | -14 | -0.6% | 4,500 |
2023/12/12 | 2,555 | 2,555 | 2,528 | 2,534 | +3 | +0.1% | 3,200 |
2023/12/11 | 2,474 | 2,531 | 2,474 | 2,531 | +60 | +2.4% | 8,600 |
2023/12/08 | 2,480 | 2,492 | 2,454 | 2,471 | -14 | -0.6% | 5,100 |
2023/12/07 | 2,510 | 2,510 | 2,485 | 2,485 | -27 | -1.1% | 2,900 |
2023/12/06 | 2,481 | 2,526 | 2,481 | 2,512 | +21 | +0.8% | 3,800 |
2023/12/05 | 2,539 | 2,539 | 2,482 | 2,491 | -42 | -1.7% | 5,600 |
2023/12/04 | 2,566 | 2,566 | 2,525 | 2,533 | -4 | -0.2% | 1,000 |
2023/12/01 | 2,567 | 2,567 | 2,537 | 2,537 | -9 | -0.4% | 2,400 |
2023/11/30 | 2,536 | 2,555 | 2,526 | 2,546 | +16 | +0.6% | 3,700 |
2023/11/29 | 2,563 | 2,563 | 2,517 | 2,530 | -11 | -0.4% | 4,900 |
2023/11/28 | 2,538 | 2,567 | 2,538 | 2,541 | -3 | -0.1% | 3,800 |
2023/11/27 | 2,506 | 2,549 | 2,506 | 2,544 | +38 | +1.5% | 4,400 |
2023/11/24 | 2,480 | 2,522 | 2,480 | 2,506 | +28 | +1.1% | 6,000 |
2023/11/22 | 2,467 | 2,496 | 2,456 | 2,478 | +12 | +0.5% | 7,700 |
2023/11/21 | 2,470 | 2,475 | 2,450 | 2,466 | -4 | -0.2% | 7,900 |
2023/11/20 | 2,483 | 2,506 | 2,470 | 2,470 | -20 | -0.8% | 5,200 |
2023/11/17 | 2,431 | 2,491 | 2,431 | 2,490 | +50 | +2% | 9,100 |
2023/11/16 | 2,479 | 2,479 | 2,436 | 2,440 | -39 | -1.6% | 8,000 |
201~
250
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