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 |
|---|---|---|---|---|---|---|---|
| 2019/01/28 | 1,776 | 1,776 | 1,751 | 1,773 | -47 | -2.6% | 20,600 |
| 2019/01/25 | 1,803 | 1,824 | 1,803 | 1,820 | +20 | +1.1% | 1,000 |
| 2019/01/24 | 1,827 | 1,827 | 1,800 | 1,800 | -2 | -0.1% | 2,500 |
| 2019/01/23 | 1,804 | 1,823 | 1,802 | 1,802 | -22 | -1.2% | 500 |
| 2019/01/22 | 1,827 | 1,827 | 1,804 | 1,824 | +11 | +0.6% | 700 |
| 2019/01/21 | 1,806 | 1,830 | 1,806 | 1,813 | +12 | +0.7% | 1,500 |
| 2019/01/18 | 1,819 | 1,822 | 1,801 | 1,801 | +14 | +0.8% | 600 |
| 2019/01/17 | 1,795 | 1,825 | 1,749 | 1,787 | -7 | -0.4% | 4,900 |
| 2019/01/16 | 1,794 | 1,797 | 1,794 | 1,794 | -3 | -0.2% | 1,600 |
| 2019/01/15 | 1,759 | 1,799 | 1,750 | 1,797 | +38 | +2.2% | 1,800 |
| 2019/01/11 | 1,750 | 1,761 | 1,750 | 1,759 | +8 | +0.5% | 800 |
| 2019/01/10 | 1,764 | 1,764 | 1,750 | 1,751 | +9 | +0.5% | 1,000 |
| 2019/01/09 | 1,757 | 1,794 | 1,742 | 1,742 | -15 | -0.9% | 2,300 |
| 2019/01/08 | 1,740 | 1,759 | 1,740 | 1,757 | +17 | +1% | 3,000 |
| 2019/01/07 | 1,740 | 1,759 | 1,732 | 1,740 | +5 | +0.3% | 3,100 |
| 2019/01/04 | 1,702 | 1,735 | 1,701 | 1,735 | +9 | +0.5% | 1,600 |
| 2018/12/28 | 1,704 | 1,726 | 1,704 | 1,726 | +23 | +1.4% | 4,100 |
| 2018/12/27 | 1,670 | 1,715 | 1,670 | 1,703 | +50 | +3% | 5,600 |
| 2018/12/26 | 1,585 | 1,679 | 1,561 | 1,653 | +77 | +4.9% | 12,500 |
| 2018/12/25 | 1,633 | 1,695 | 1,560 | 1,576 | -137 | -8% | 37,100 |
| 2018/12/21 | 1,782 | 1,790 | 1,710 | 1,713 | -96 | -5.3% | 14,500 |
| 2018/12/20 | 1,820 | 1,820 | 1,800 | 1,809 | -19 | -1% | 20,100 |
| 2018/12/19 | 1,840 | 1,840 | 1,828 | 1,828 | -12 | -0.7% | 6,500 |
| 2018/12/18 | 1,845 | 1,845 | 1,840 | 1,840 | -10 | -0.5% | 4,400 |
| 2018/12/17 | 1,855 | 1,855 | 1,847 | 1,850 | -6 | -0.3% | 13,500 |
| 2018/12/14 | 1,858 | 1,872 | 1,856 | 1,856 | -16 | -0.9% | 7,300 |
| 2018/12/13 | 1,879 | 1,889 | 1,856 | 1,872 | -6 | -0.3% | 3,300 |
| 2018/12/12 | 1,852 | 1,878 | 1,842 | 1,878 | +27 | +1.5% | 4,400 |
| 2018/12/11 | 1,860 | 1,882 | 1,851 | 1,851 | +1 | +0.1% | 3,400 |
| 2018/12/10 | 1,928 | 1,947 | 1,835 | 1,850 | -80 | -4.1% | 7,900 |
| 2018/12/07 | 1,930 | 1,933 | 1,929 | 1,930 | -2 | -0.1% | 2,700 |
| 2018/12/06 | 1,934 | 1,944 | 1,931 | 1,932 | -8 | -0.4% | 2,700 |
| 2018/12/05 | 1,945 | 1,945 | 1,940 | 1,940 | -6 | -0.3% | 2,100 |
| 2018/12/04 | 1,959 | 1,959 | 1,945 | 1,946 | -13 | -0.7% | 4,900 |
| 2018/12/03 | 1,929 | 1,969 | 1,929 | 1,959 | -9 | -0.5% | 22,400 |
| 2018/11/30 | 1,973 | 1,973 | 1,968 | 1,968 | ±0 | ±0% | 2,200 |
| 2018/11/29 | 1,959 | 1,968 | 1,959 | 1,968 | +9 | +0.5% | 4,100 |
| 2018/11/28 | 1,951 | 1,962 | 1,949 | 1,959 | +12 | +0.6% | 2,500 |
| 2018/11/27 | 1,946 | 1,954 | 1,946 | 1,947 | +1 | +0.1% | 800 |
| 2018/11/26 | 1,955 | 1,958 | 1,945 | 1,946 | -14 | -0.7% | 800 |
| 2018/11/22 | 1,945 | 1,960 | 1,945 | 1,960 | +11 | +0.6% | 3,300 |
| 2018/11/21 | 1,950 | 1,958 | 1,949 | 1,949 | -9 | -0.5% | 1,000 |
| 2018/11/20 | 1,957 | 1,958 | 1,949 | 1,958 | +1 | +0.1% | 1,600 |
| 2018/11/19 | 1,950 | 1,960 | 1,950 | 1,957 | +1 | +0.1% | 2,300 |
| 2018/11/16 | 1,960 | 1,970 | 1,956 | 1,956 | -2 | -0.1% | 1,700 |
| 2018/11/15 | 1,958 | 1,979 | 1,958 | 1,958 | ±0 | ±0% | 1,100 |
| 2018/11/14 | 1,959 | 1,960 | 1,958 | 1,958 | -2 | -0.1% | 1,200 |
| 2018/11/13 | 1,961 | 1,971 | 1,960 | 1,960 | -20 | -1% | 1,600 |
| 2018/11/12 | 1,961 | 1,980 | 1,961 | 1,980 | +18 | +0.9% | 2,000 |
| 2018/11/09 | 1,963 | 1,980 | 1,962 | 1,962 | +1 | +0.1% | 3,100 |
1551～
1600
件表示中 / 3714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 | 207,800円 | +7.0% | -16.7% | 5.77% | 8.36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 |
| ＷＤＢココ | 303,500円 | -4.9% | -15.0% | 3.13% | 9.73倍 | 1.70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 |
| 三機Ｓ | 110,300円 | +10.4% | +36.8% | 2.27% | 11.23倍 | 1.65倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| グラッドキュ | 85,400円 | +14.9% | - | 0.00% | - | 9.59倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| 動物高医 | 249,700円 | +10.1% | +0.7% | 1.60% | 12.29倍 | 1.56倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
市場注目の銘柄
チャート関連のコラム
