東海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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,563 | 1,565 | 1,557 | 1,565 | +2 | +0.1% | 400 |
| 2022/04/07 | 1,568 | 1,568 | 1,553 | 1,563 | -16 | -1% | 800 |
| 2022/04/06 | 1,579 | 1,579 | 1,579 | 1,579 | +5 | +0.3% | 100 |
| 2022/04/05 | 1,580 | 1,580 | 1,568 | 1,574 | -6 | -0.4% | 1,000 |
| 2022/04/04 | 1,538 | 1,580 | 1,538 | 1,580 | +42 | +2.7% | 1,600 |
| 2022/04/01 | 1,550 | 1,554 | 1,532 | 1,538 | -19 | -1.2% | 2,500 |
| 2022/03/31 | 1,562 | 1,569 | 1,528 | 1,557 | -12 | -0.8% | 5,900 |
| 2022/03/30 | 1,565 | 1,585 | 1,561 | 1,569 | -28 | -1.8% | 2,700 |
| 2022/03/29 | 1,593 | 1,610 | 1,593 | 1,597 | +8 | +0.5% | 1,100 |
| 2022/03/28 | 1,617 | 1,617 | 1,586 | 1,589 | -6 | -0.4% | 3,500 |
| 2022/03/25 | 1,591 | 1,627 | 1,591 | 1,595 | ±0 | ±0% | 3,400 |
| 2022/03/24 | 1,593 | 1,602 | 1,592 | 1,595 | -5 | -0.3% | 800 |
| 2022/03/23 | 1,627 | 1,627 | 1,586 | 1,600 | -15 | -0.9% | 2,800 |
| 2022/03/22 | 1,595 | 1,619 | 1,595 | 1,615 | +20 | +1.3% | 1,600 |
| 2022/03/18 | 1,599 | 1,609 | 1,595 | 1,595 | -3 | -0.2% | 1,000 |
| 2022/03/17 | 1,620 | 1,620 | 1,593 | 1,598 | -6 | -0.4% | 900 |
| 2022/03/16 | 1,595 | 1,604 | 1,595 | 1,604 | +18 | +1.1% | 800 |
| 2022/03/15 | 1,587 | 1,600 | 1,586 | 1,586 | -1 | -0.1% | 1,500 |
| 2022/03/14 | 1,595 | 1,602 | 1,587 | 1,587 | +2 | +0.1% | 2,700 |
| 2022/03/11 | 1,591 | 1,594 | 1,583 | 1,585 | +4 | +0.3% | 900 |
| 2022/03/10 | 1,577 | 1,595 | 1,576 | 1,581 | +11 | +0.7% | 2,900 |
| 2022/03/09 | 1,582 | 1,582 | 1,560 | 1,570 | -5 | -0.3% | 4,700 |
| 2022/03/08 | 1,571 | 1,604 | 1,563 | 1,575 | -2 | -0.1% | 3,600 |
| 2022/03/07 | 1,653 | 1,653 | 1,562 | 1,577 | -81 | -4.9% | 12,300 |
| 2022/03/04 | 1,669 | 1,669 | 1,600 | 1,658 | -41 | -2.4% | 14,500 |
| 2022/03/03 | 1,593 | 1,700 | 1,593 | 1,699 | +98 | +6.1% | 36,200 |
| 2022/03/02 | 1,607 | 1,608 | 1,585 | 1,601 | -5 | -0.3% | 1,900 |
| 2022/03/01 | 1,600 | 1,609 | 1,593 | 1,606 | +6 | +0.4% | 1,900 |
| 2022/02/28 | 1,610 | 1,610 | 1,593 | 1,600 | -13 | -0.8% | 1,600 |
| 2022/02/25 | 1,584 | 1,615 | 1,584 | 1,613 | +14 | +0.9% | 3,600 |
| 2022/02/24 | 1,602 | 1,602 | 1,586 | 1,599 | -5 | -0.3% | 1,000 |
| 2022/02/22 | 1,587 | 1,604 | 1,585 | 1,604 | -1 | -0.1% | 1,000 |
| 2022/02/21 | 1,600 | 1,606 | 1,600 | 1,605 | +5 | +0.3% | 500 |
| 2022/02/18 | 1,587 | 1,600 | 1,586 | 1,600 | +8 | +0.5% | 400 |
| 2022/02/17 | 1,594 | 1,599 | 1,592 | 1,592 | +2 | +0.1% | 1,000 |
| 2022/02/16 | 1,590 | 1,594 | 1,590 | 1,590 | ±0 | ±0% | 1,000 |
| 2022/02/15 | 1,593 | 1,593 | 1,590 | 1,590 | ±0 | ±0% | 1,200 |
| 2022/02/14 | 1,591 | 1,593 | 1,590 | 1,590 | +1 | +0.1% | 700 |
| 2022/02/10 | 1,591 | 1,591 | 1,579 | 1,589 | +6 | +0.4% | 1,400 |
| 2022/02/09 | 1,576 | 1,597 | 1,576 | 1,583 | -9 | -0.6% | 2,500 |
| 2022/02/08 | 1,584 | 1,597 | 1,577 | 1,592 | +7 | +0.4% | 3,400 |
| 2022/02/07 | 1,587 | 1,596 | 1,581 | 1,585 | -6 | -0.4% | 1,700 |
| 2022/02/04 | 1,596 | 1,597 | 1,586 | 1,591 | -5 | -0.3% | 500 |
| 2022/02/03 | 1,595 | 1,597 | 1,583 | 1,596 | -2 | -0.1% | 1,000 |
| 2022/02/02 | 1,594 | 1,598 | 1,582 | 1,598 | +4 | +0.3% | 500 |
| 2022/02/01 | 1,598 | 1,598 | 1,577 | 1,594 | +7 | +0.4% | 1,800 |
| 2022/01/31 | 1,596 | 1,596 | 1,570 | 1,587 | -9 | -0.6% | 1,800 |
| 2022/01/28 | 1,592 | 1,598 | 1,573 | 1,596 | +16 | +1% | 1,600 |
| 2022/01/27 | 1,608 | 1,608 | 1,566 | 1,580 | -3 | -0.2% | 2,700 |
| 2022/01/26 | 1,603 | 1,603 | 1,581 | 1,583 | -27 | -1.7% | 1,200 |
751～
800
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「東海リース」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 |
|---|---|---|---|---|---|---|---|---|
| 東海リース | 200,900円 | +7.1% | +27.5% | 5.97% | 7.58倍 | 0.42倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| トリドリ | 214,400円 | +31.1% | +60.2% | 0.00% | 17.58倍 | 4.96倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| ＦＣＨＤ | 102,500円 | +3.2% | +5.7% | 2.93% | 7.84倍 | 0.87倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| ブリッジ | 185,000円 | +10.0% | +0.4% | 4.59% | 10.54倍 | 1.52倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ホウライ | 165,000円 | +5.8% | -10.2% | 1.33% | 15.36倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
市場注目の銘柄
チャート関連のコラム
