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 |
---|---|---|---|---|---|---|---|
2025/05/22 | 2,103 | 2,110 | 2,087 | 2,110 | +10 | +0.5% | 6,900 |
2025/05/21 | 2,075 | 2,100 | 2,075 | 2,100 | +13 | +0.6% | 5,300 |
2025/05/20 | 2,095 | 2,095 | 2,066 | 2,087 | +8 | +0.4% | 10,300 |
2025/05/19 | 2,073 | 2,115 | 2,050 | 2,079 | +29 | +1.4% | 14,800 |
2025/05/16 | 2,100 | 2,160 | 2,000 | 2,050 | -47 | -2.2% | 110,800 |
2025/05/15 | 2,087 | 2,119 | 2,080 | 2,097 | +28 | +1.4% | 20,200 |
2025/05/14 | 2,043 | 2,097 | 2,043 | 2,069 | +26 | +1.3% | 13,000 |
2025/05/13 | 2,056 | 2,067 | 2,036 | 2,043 | -11 | -0.5% | 9,100 |
2025/05/12 | 2,045 | 2,055 | 2,035 | 2,054 | +24 | +1.2% | 11,200 |
2025/05/09 | 2,022 | 2,055 | 2,006 | 2,030 | +25 | +1.2% | 18,200 |
2025/05/08 | 2,011 | 2,024 | 1,995 | 2,005 | -3 | -0.1% | 3,000 |
2025/05/07 | 2,027 | 2,029 | 1,999 | 2,008 | -1 | ±0% | 4,900 |
2025/05/02 | 2,028 | 2,028 | 2,000 | 2,009 | -17 | -0.8% | 5,000 |
2025/05/01 | 2,048 | 2,048 | 2,022 | 2,026 | -19 | -0.9% | 2,700 |
2025/04/30 | 2,025 | 2,049 | 2,016 | 2,045 | +29 | +1.4% | 12,500 |
2025/04/28 | 1,989 | 2,016 | 1,989 | 2,016 | +28 | +1.4% | 5,000 |
2025/04/25 | 1,990 | 2,016 | 1,985 | 1,988 | -6 | -0.3% | 10,500 |
2025/04/24 | 1,999 | 1,999 | 1,985 | 1,994 | +4 | +0.2% | 5,800 |
2025/04/23 | 2,007 | 2,016 | 1,990 | 1,990 | -15 | -0.7% | 6,600 |
2025/04/22 | 1,996 | 2,005 | 1,980 | 2,005 | +14 | +0.7% | 5,700 |
2025/04/21 | 1,988 | 1,991 | 1,960 | 1,991 | +5 | +0.3% | 7,400 |
2025/04/18 | 1,997 | 1,997 | 1,971 | 1,986 | +20 | +1% | 2,700 |
2025/04/17 | 1,974 | 1,980 | 1,966 | 1,966 | -8 | -0.4% | 5,200 |
2025/04/16 | 2,017 | 2,017 | 1,961 | 1,974 | -43 | -2.1% | 12,900 |
2025/04/15 | 2,018 | 2,018 | 1,983 | 2,017 | -1 | ±0% | 9,500 |
2025/04/14 | 2,020 | 2,020 | 1,990 | 2,018 | +9 | +0.4% | 16,200 |
2025/04/11 | 1,920 | 2,009 | 1,906 | 2,009 | +38 | +1.9% | 11,900 |
2025/04/10 | 2,024 | 2,027 | 1,946 | 1,971 | +67 | +3.5% | 23,900 |
2025/04/09 | 1,899 | 1,920 | 1,867 | 1,904 | -35 | -1.8% | 18,400 |
2025/04/08 | 1,900 | 1,980 | 1,890 | 1,939 | +117 | +6.4% | 33,800 |
2025/04/07 | 1,808 | 1,897 | 1,730 | 1,822 | -146 | -7.4% | 52,900 |
2025/04/04 | 1,970 | 1,991 | 1,880 | 1,968 | -52 | -2.6% | 43,700 |
2025/04/03 | 2,029 | 2,041 | 1,980 | 2,020 | -35 | -1.7% | 33,400 |
2025/04/02 | 2,091 | 2,091 | 2,045 | 2,055 | -45 | -2.1% | 15,600 |
2025/04/01 | 2,120 | 2,120 | 2,090 | 2,100 | -20 | -0.9% | 6,300 |
2025/03/31 | 2,100 | 2,124 | 2,070 | 2,120 | +9 | +0.4% | 18,100 |
2025/03/28 | 2,080 | 2,130 | 2,080 | 2,111 | -53 | -2.4% | 11,300 |
2025/03/27 | 2,169 | 2,175 | 2,159 | 2,164 | -14 | -0.6% | 13,800 |
2025/03/26 | 2,188 | 2,188 | 2,162 | 2,178 | -11 | -0.5% | 11,600 |
2025/03/25 | 2,204 | 2,204 | 2,180 | 2,189 | -15 | -0.7% | 12,300 |
2025/03/24 | 2,166 | 2,207 | 2,166 | 2,204 | +38 | +1.8% | 26,900 |
2025/03/21 | 2,158 | 2,194 | 2,156 | 2,166 | +10 | +0.5% | 21,200 |
2025/03/19 | 2,150 | 2,160 | 2,150 | 2,156 | +2 | +0.1% | 7,100 |
2025/03/18 | 2,153 | 2,158 | 2,143 | 2,154 | +1 | ±0% | 7,900 |
2025/03/17 | 2,150 | 2,160 | 2,140 | 2,153 | +3 | +0.1% | 15,900 |
2025/03/14 | 2,146 | 2,150 | 2,130 | 2,150 | +4 | +0.2% | 19,600 |
2025/03/13 | 2,170 | 2,170 | 2,110 | 2,146 | -29 | -1.3% | 76,600 |
2025/03/12 | 2,233 | 2,241 | 2,152 | 2,175 | +332 | +18% | 258,600 |
2025/03/11 | 1,838 | 1,844 | 1,815 | 1,843 | ±0 | ±0% | 6,200 |
2025/03/10 | 1,843 | 1,848 | 1,827 | 1,843 | +9 | +0.5% | 4,400 |
51~
100
件表示中 / 3754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 | 215,100円 | +7.0% | -16.7% | 5.58% | 8.65倍 | 0.44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 |
サーキュ | 89,900円 | +13.6% | +47.6% | 0.00% | 29.13倍 | 2.62倍 |
|
経営やDXなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
ASNOVA | 60,600円 | +23.4% | +491.1% | 0.33% | 74.63倍 | 2.53倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外M&A推進 |
GMO TECH | 680,000円 | +9.2% | -3.0% | - | - | - |
|
GMO子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
ビケンテクノ | 96,600円 | +3.8% | +3.4% | 2.90% | 6.62倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム