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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,747 | 1,762 | 1,747 | 1,759 | +12 | +0.7% | 2,100 |
| 2024/11/29 | 1,760 | 1,764 | 1,745 | 1,747 | -9 | -0.5% | 2,800 |
| 2024/11/28 | 1,744 | 1,758 | 1,735 | 1,756 | +21 | +1.2% | 21,100 |
| 2024/11/27 | 1,722 | 1,741 | 1,717 | 1,735 | +13 | +0.8% | 4,500 |
| 2024/11/26 | 1,726 | 1,737 | 1,717 | 1,722 | -4 | -0.2% | 3,100 |
| 2024/11/25 | 1,722 | 1,726 | 1,715 | 1,726 | +2 | +0.1% | 1,600 |
| 2024/11/22 | 1,715 | 1,727 | 1,715 | 1,724 | -3 | -0.2% | 3,800 |
| 2024/11/21 | 1,718 | 1,727 | 1,716 | 1,727 | +2 | +0.1% | 2,700 |
| 2024/11/20 | 1,718 | 1,725 | 1,718 | 1,725 | -5 | -0.3% | 2,700 |
| 2024/11/19 | 1,727 | 1,732 | 1,722 | 1,730 | -1 | -0.1% | 2,000 |
| 2024/11/18 | 1,732 | 1,732 | 1,718 | 1,731 | -1 | -0.1% | 2,500 |
| 2024/11/15 | 1,727 | 1,736 | 1,715 | 1,732 | +7 | +0.4% | 5,000 |
| 2024/11/14 | 1,746 | 1,746 | 1,715 | 1,725 | +10 | +0.6% | 15,800 |
| 2024/11/13 | 1,685 | 1,715 | 1,685 | 1,715 | +30 | +1.8% | 13,200 |
| 2024/11/12 | 1,686 | 1,686 | 1,670 | 1,685 | -1 | -0.1% | 3,800 |
| 2024/11/11 | 1,690 | 1,690 | 1,671 | 1,686 | -4 | -0.2% | 4,400 |
| 2024/11/08 | 1,674 | 1,693 | 1,670 | 1,690 | -4 | -0.2% | 5,600 |
| 2024/11/07 | 1,663 | 1,698 | 1,653 | 1,694 | +34 | +2% | 12,300 |
| 2024/11/06 | 1,670 | 1,674 | 1,640 | 1,660 | -9 | -0.5% | 12,700 |
| 2024/11/05 | 1,668 | 1,671 | 1,668 | 1,669 | +1 | +0.1% | 1,100 |
| 2024/11/01 | 1,660 | 1,676 | 1,660 | 1,668 | +4 | +0.2% | 3,200 |
| 2024/10/31 | 1,679 | 1,679 | 1,650 | 1,664 | -9 | -0.5% | 3,600 |
| 2024/10/30 | 1,672 | 1,680 | 1,652 | 1,673 | ±0 | ±0% | 7,500 |
| 2024/10/29 | 1,644 | 1,675 | 1,626 | 1,673 | +38 | +2.3% | 10,000 |
| 2024/10/28 | 1,619 | 1,670 | 1,616 | 1,635 | +10 | +0.6% | 6,600 |
| 2024/10/25 | 1,644 | 1,662 | 1,616 | 1,625 | -16 | -1% | 6,700 |
| 2024/10/24 | 1,636 | 1,652 | 1,611 | 1,641 | -2 | -0.1% | 9,400 |
| 2024/10/23 | 1,655 | 1,670 | 1,632 | 1,643 | -20 | -1.2% | 17,900 |
| 2024/10/22 | 1,680 | 1,680 | 1,663 | 1,663 | -19 | -1.1% | 8,100 |
| 2024/10/21 | 1,684 | 1,687 | 1,666 | 1,682 | -6 | -0.4% | 9,700 |
| 2024/10/18 | 1,694 | 1,694 | 1,680 | 1,688 | -2 | -0.1% | 3,300 |
| 2024/10/17 | 1,685 | 1,696 | 1,679 | 1,690 | ±0 | ±0% | 4,500 |
| 2024/10/16 | 1,685 | 1,715 | 1,671 | 1,690 | -1 | -0.1% | 5,800 |
| 2024/10/15 | 1,670 | 1,699 | 1,670 | 1,691 | +8 | +0.5% | 14,400 |
| 2024/10/11 | 1,672 | 1,722 | 1,662 | 1,683 | -22 | -1.3% | 21,600 |
| 2024/10/10 | 1,720 | 1,724 | 1,705 | 1,705 | -19 | -1.1% | 13,200 |
| 2024/10/09 | 1,732 | 1,738 | 1,715 | 1,724 | -3 | -0.2% | 27,700 |
| 2024/10/08 | 1,718 | 1,737 | 1,711 | 1,727 | +2 | +0.1% | 13,200 |
| 2024/10/07 | 1,736 | 1,745 | 1,725 | 1,725 | -11 | -0.6% | 11,900 |
| 2024/10/04 | 1,742 | 1,746 | 1,732 | 1,736 | -4 | -0.2% | 7,700 |
| 2024/10/03 | 1,742 | 1,749 | 1,736 | 1,740 | -1 | -0.1% | 7,800 |
| 2024/10/02 | 1,742 | 1,765 | 1,725 | 1,741 | -12 | -0.7% | 9,400 |
| 2024/10/01 | 1,749 | 1,765 | 1,700 | 1,753 | +9 | +0.5% | 10,300 |
| 2024/09/30 | 1,751 | 1,777 | 1,741 | 1,744 | -39 | -2.2% | 20,700 |
| 2024/09/27 | 1,800 | 1,800 | 1,730 | 1,783 | -86 | -4.6% | 30,200 |
| 2024/09/26 | 1,855 | 1,869 | 1,851 | 1,869 | +15 | +0.8% | 17,600 |
| 2024/09/25 | 1,850 | 1,860 | 1,843 | 1,854 | +1 | +0.1% | 10,600 |
| 2024/09/24 | 1,854 | 1,870 | 1,844 | 1,853 | -1 | -0.1% | 21,000 |
| 2024/09/20 | 1,837 | 1,879 | 1,837 | 1,854 | +14 | +0.8% | 8,800 |
| 2024/09/19 | 1,803 | 1,864 | 1,803 | 1,840 | +30 | +1.7% | 5,500 |
101～
150
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
