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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,839 | 1,845 | 1,823 | 1,830 | ±0 | ±0% | 4,600 |
| 2025/02/17 | 1,827 | 1,846 | 1,822 | 1,830 | +11 | +0.6% | 6,500 |
| 2025/02/14 | 1,820 | 1,850 | 1,819 | 1,819 | -18 | -1% | 24,000 |
| 2025/02/13 | 1,858 | 1,858 | 1,837 | 1,837 | +6 | +0.3% | 10,700 |
| 2025/02/12 | 1,833 | 1,844 | 1,830 | 1,831 | -1 | -0.1% | 3,400 |
| 2025/02/10 | 1,832 | 1,847 | 1,825 | 1,832 | ±0 | ±0% | 7,600 |
| 2025/02/07 | 1,837 | 1,837 | 1,826 | 1,832 | +2 | +0.1% | 2,300 |
| 2025/02/06 | 1,821 | 1,830 | 1,820 | 1,830 | +10 | +0.5% | 3,500 |
| 2025/02/05 | 1,822 | 1,826 | 1,819 | 1,820 | -2 | -0.1% | 2,800 |
| 2025/02/04 | 1,827 | 1,828 | 1,820 | 1,822 | ±0 | ±0% | 4,000 |
| 2025/02/03 | 1,820 | 1,825 | 1,816 | 1,822 | +3 | +0.2% | 3,500 |
| 2025/01/31 | 1,821 | 1,823 | 1,812 | 1,819 | +4 | +0.2% | 4,400 |
| 2025/01/30 | 1,810 | 1,816 | 1,801 | 1,815 | +5 | +0.3% | 4,100 |
| 2025/01/29 | 1,810 | 1,810 | 1,800 | 1,810 | +2 | +0.1% | 3,500 |
| 2025/01/28 | 1,782 | 1,811 | 1,780 | 1,808 | +26 | +1.5% | 6,000 |
| 2025/01/27 | 1,780 | 1,799 | 1,772 | 1,782 | +11 | +0.6% | 5,600 |
| 2025/01/24 | 1,773 | 1,775 | 1,769 | 1,771 | +2 | +0.1% | 3,600 |
| 2025/01/23 | 1,772 | 1,772 | 1,767 | 1,769 | -5 | -0.3% | 1,500 |
| 2025/01/22 | 1,771 | 1,774 | 1,766 | 1,774 | +11 | +0.6% | 1,700 |
| 2025/01/21 | 1,770 | 1,775 | 1,763 | 1,763 | -7 | -0.4% | 3,200 |
| 2025/01/20 | 1,784 | 1,784 | 1,764 | 1,770 | +4 | +0.2% | 3,400 |
| 2025/01/17 | 1,761 | 1,785 | 1,759 | 1,766 | +5 | +0.3% | 4,000 |
| 2025/01/16 | 1,775 | 1,775 | 1,760 | 1,761 | -14 | -0.8% | 8,300 |
| 2025/01/15 | 1,789 | 1,789 | 1,775 | 1,775 | -10 | -0.6% | 600 |
| 2025/01/14 | 1,791 | 1,791 | 1,767 | 1,785 | -16 | -0.9% | 6,800 |
| 2025/01/10 | 1,805 | 1,805 | 1,772 | 1,801 | +5 | +0.3% | 11,400 |
| 2025/01/09 | 1,775 | 1,796 | 1,772 | 1,796 | +25 | +1.4% | 6,100 |
| 2025/01/08 | 1,780 | 1,780 | 1,752 | 1,771 | -9 | -0.5% | 10,700 |
| 2025/01/07 | 1,798 | 1,798 | 1,774 | 1,780 | ±0 | ±0% | 6,900 |
| 2025/01/06 | 1,767 | 1,805 | 1,765 | 1,780 | +16 | +0.9% | 11,900 |
| 2024/12/30 | 1,769 | 1,769 | 1,750 | 1,764 | ±0 | ±0% | 5,400 |
| 2024/12/27 | 1,745 | 1,764 | 1,744 | 1,764 | +17 | +1% | 5,500 |
| 2024/12/26 | 1,750 | 1,755 | 1,729 | 1,747 | -3 | -0.2% | 8,500 |
| 2024/12/25 | 1,734 | 1,750 | 1,722 | 1,750 | +26 | +1.5% | 10,900 |
| 2024/12/24 | 1,735 | 1,739 | 1,724 | 1,724 | -3 | -0.2% | 5,200 |
| 2024/12/23 | 1,715 | 1,763 | 1,710 | 1,727 | +7 | +0.4% | 6,900 |
| 2024/12/20 | 1,721 | 1,724 | 1,705 | 1,720 | ±0 | ±0% | 10,400 |
| 2024/12/19 | 1,774 | 1,774 | 1,705 | 1,720 | -15 | -0.9% | 9,200 |
| 2024/12/18 | 1,750 | 1,750 | 1,670 | 1,735 | -11 | -0.6% | 8,600 |
| 2024/12/17 | 1,757 | 1,757 | 1,745 | 1,746 | -11 | -0.6% | 4,100 |
| 2024/12/16 | 1,776 | 1,776 | 1,746 | 1,757 | +13 | +0.7% | 4,000 |
| 2024/12/13 | 1,744 | 1,749 | 1,732 | 1,744 | +10 | +0.6% | 2,600 |
| 2024/12/12 | 1,738 | 1,755 | 1,729 | 1,734 | -4 | -0.2% | 2,700 |
| 2024/12/11 | 1,749 | 1,751 | 1,735 | 1,738 | -11 | -0.6% | 1,800 |
| 2024/12/10 | 1,748 | 1,749 | 1,728 | 1,749 | +8 | +0.5% | 5,200 |
| 2024/12/09 | 1,726 | 1,743 | 1,725 | 1,741 | ±0 | ±0% | 3,700 |
| 2024/12/06 | 1,744 | 1,744 | 1,737 | 1,741 | -3 | -0.2% | 5,800 |
| 2024/12/05 | 1,753 | 1,753 | 1,743 | 1,744 | -9 | -0.5% | 1,700 |
| 2024/12/04 | 1,754 | 1,754 | 1,743 | 1,753 | -2 | -0.1% | 4,500 |
| 2024/12/03 | 1,761 | 1,761 | 1,751 | 1,755 | -4 | -0.2% | 1,000 |
51～
100
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
