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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 2,215 | 2,233 | 2,215 | 2,233 | +18 | +0.8% | 2,300 |
2023/06/20 | 2,236 | 2,239 | 2,174 | 2,215 | -20 | -0.9% | 14,600 |
2023/06/19 | 2,220 | 2,235 | 2,212 | 2,235 | +29 | +1.3% | 6,600 |
2023/06/16 | 2,183 | 2,220 | 2,183 | 2,206 | +23 | +1.1% | 6,000 |
2023/06/15 | 2,185 | 2,189 | 2,183 | 2,183 | -5 | -0.2% | 1,400 |
2023/06/14 | 2,184 | 2,200 | 2,157 | 2,188 | +4 | +0.2% | 11,800 |
2023/06/13 | 2,193 | 2,199 | 2,179 | 2,184 | -9 | -0.4% | 4,400 |
2023/06/12 | 2,192 | 2,193 | 2,175 | 2,193 | +28 | +1.3% | 3,100 |
2023/06/09 | 2,157 | 2,165 | 2,138 | 2,165 | +25 | +1.2% | 4,500 |
2023/06/08 | 2,154 | 2,159 | 2,139 | 2,140 | -5 | -0.2% | 2,300 |
2023/06/07 | 2,135 | 2,154 | 2,126 | 2,145 | +22 | +1% | 5,200 |
2023/06/06 | 2,101 | 2,123 | 2,101 | 2,123 | +14 | +0.7% | 2,900 |
2023/06/05 | 2,095 | 2,118 | 2,095 | 2,109 | +18 | +0.9% | 3,500 |
2023/06/02 | 2,091 | 2,105 | 2,091 | 2,091 | ±0 | ±0% | 5,100 |
2023/06/01 | 2,106 | 2,115 | 2,090 | 2,091 | -4 | -0.2% | 3,100 |
2023/05/31 | 2,137 | 2,137 | 2,093 | 2,095 | -47 | -2.2% | 8,300 |
2023/05/30 | 2,159 | 2,159 | 2,139 | 2,142 | -21 | -1% | 2,700 |
2023/05/29 | 2,164 | 2,175 | 2,153 | 2,163 | -1 | ±0% | 3,800 |
2023/05/26 | 2,142 | 2,164 | 2,139 | 2,164 | +22 | +1% | 6,500 |
2023/05/25 | 2,135 | 2,142 | 2,122 | 2,142 | +20 | +0.9% | 2,400 |
2023/05/24 | 2,114 | 2,127 | 2,114 | 2,122 | -11 | -0.5% | 1,800 |
2023/05/23 | 2,147 | 2,147 | 2,133 | 2,133 | -19 | -0.9% | 3,100 |
2023/05/22 | 2,140 | 2,153 | 2,140 | 2,152 | -2 | -0.1% | 2,100 |
2023/05/19 | 2,177 | 2,177 | 2,140 | 2,154 | +17 | +0.8% | 8,000 |
2023/05/18 | 2,125 | 2,138 | 2,110 | 2,137 | +8 | +0.4% | 7,800 |
2023/05/17 | 2,159 | 2,159 | 2,120 | 2,129 | -34 | -1.6% | 4,400 |
2023/05/16 | 2,184 | 2,184 | 2,151 | 2,163 | -5 | -0.2% | 4,900 |
2023/05/15 | 2,120 | 2,185 | 2,105 | 2,168 | +49 | +2.3% | 11,500 |
2023/05/12 | 2,080 | 2,119 | 2,055 | 2,119 | -11 | -0.5% | 15,800 |
2023/05/11 | 2,019 | 2,136 | 2,016 | 2,130 | +111 | +5.5% | 22,200 |
2023/05/10 | 2,023 | 2,030 | 2,014 | 2,019 | -6 | -0.3% | 3,900 |
2023/05/09 | 2,023 | 2,025 | 2,005 | 2,025 | +16 | +0.8% | 3,600 |
2023/05/08 | 2,022 | 2,022 | 2,001 | 2,009 | +4 | +0.2% | 1,900 |
2023/05/02 | 2,002 | 2,005 | 1,979 | 2,005 | +13 | +0.7% | 1,800 |
2023/05/01 | 1,969 | 1,993 | 1,969 | 1,992 | +23 | +1.2% | 6,300 |
2023/04/28 | 1,967 | 1,975 | 1,962 | 1,969 | +8 | +0.4% | 1,700 |
2023/04/27 | 1,981 | 1,986 | 1,961 | 1,961 | -20 | -1% | 13,200 |
2023/04/26 | 1,975 | 1,984 | 1,960 | 1,981 | +4 | +0.2% | 3,100 |
2023/04/25 | 1,966 | 1,986 | 1,966 | 1,977 | -2 | -0.1% | 3,000 |
2023/04/24 | 1,966 | 1,987 | 1,965 | 1,979 | ±0 | ±0% | 4,000 |
2023/04/21 | 1,979 | 1,990 | 1,960 | 1,979 | +1 | +0.1% | 5,600 |
2023/04/20 | 1,982 | 1,982 | 1,975 | 1,978 | -1 | -0.1% | 1,700 |
2023/04/19 | 1,961 | 1,980 | 1,960 | 1,979 | +18 | +0.9% | 4,700 |
2023/04/18 | 1,967 | 1,973 | 1,953 | 1,961 | +2 | +0.1% | 3,400 |
2023/04/17 | 1,960 | 1,961 | 1,948 | 1,959 | +6 | +0.3% | 2,100 |
2023/04/14 | 1,932 | 1,957 | 1,932 | 1,953 | +23 | +1.2% | 5,700 |
2023/04/13 | 1,943 | 1,955 | 1,930 | 1,930 | -13 | -0.7% | 3,400 |
2023/04/12 | 1,956 | 1,962 | 1,921 | 1,943 | -2 | -0.1% | 12,700 |
2023/04/11 | 1,935 | 1,955 | 1,920 | 1,945 | +10 | +0.5% | 5,900 |
2023/04/10 | 1,942 | 1,958 | 1,932 | 1,935 | -7 | -0.4% | 4,000 |
351~
400
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