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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 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 |
101～
150
件表示中 / 3721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 | 209,000円 | +7.0% | -16.7% | 5.74% | 8.40倍 | 0.43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 |
| ＤＮＡチップ | 109,000円 | - | - | - | - | 10.93倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| ＪＴＰ | 122,500円 | +4.6% | +0.2% | 3.51% | 11.59倍 | 1.90倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＷＤＢココ | 302,000円 | -4.9% | -15.0% | 3.15% | 9.68倍 | 1.69倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| ビステム | 74,600円 | +5.3% | +18.8% | 4.02% | 7.18倍 | 0.74倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
