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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/18 | 1,805 | 1,822 | 1,787 | 1,810 | ±0 | ±0% | 6,900 |
| 2024/09/17 | 1,802 | 1,811 | 1,791 | 1,810 | +6 | +0.3% | 8,100 |
| 2024/09/13 | 1,791 | 1,823 | 1,789 | 1,804 | -27 | -1.5% | 8,400 |
| 2024/09/12 | 1,834 | 1,877 | 1,823 | 1,831 | +25 | +1.4% | 4,300 |
| 2024/09/11 | 1,851 | 1,857 | 1,777 | 1,806 | -49 | -2.6% | 15,000 |
| 2024/09/10 | 1,897 | 1,898 | 1,854 | 1,855 | -25 | -1.3% | 6,800 |
| 2024/09/09 | 1,820 | 1,884 | 1,820 | 1,880 | +46 | +2.5% | 16,100 |
| 2024/09/06 | 1,847 | 1,876 | 1,824 | 1,834 | -11 | -0.6% | 9,700 |
| 2024/09/05 | 1,844 | 1,879 | 1,830 | 1,845 | +7 | +0.4% | 8,700 |
| 2024/09/04 | 1,870 | 1,885 | 1,830 | 1,838 | -41 | -2.2% | 15,500 |
| 2024/09/03 | 1,870 | 1,888 | 1,870 | 1,879 | +7 | +0.4% | 4,000 |
| 2024/09/02 | 1,875 | 1,890 | 1,862 | 1,872 | +2 | +0.1% | 13,100 |
| 2024/08/30 | 1,867 | 1,879 | 1,845 | 1,870 | +15 | +0.8% | 9,700 |
| 2024/08/29 | 1,847 | 1,863 | 1,846 | 1,855 | +8 | +0.4% | 6,200 |
| 2024/08/28 | 1,868 | 1,868 | 1,842 | 1,847 | -12 | -0.6% | 5,700 |
| 2024/08/27 | 1,835 | 1,870 | 1,835 | 1,859 | +28 | +1.5% | 4,500 |
| 2024/08/26 | 1,843 | 1,851 | 1,818 | 1,831 | -12 | -0.7% | 6,000 |
| 2024/08/23 | 1,836 | 1,850 | 1,817 | 1,843 | +7 | +0.4% | 3,800 |
| 2024/08/22 | 1,848 | 1,856 | 1,820 | 1,836 | -6 | -0.3% | 7,300 |
| 2024/08/21 | 1,837 | 1,846 | 1,830 | 1,842 | +6 | +0.3% | 9,000 |
| 2024/08/20 | 1,850 | 1,870 | 1,835 | 1,836 | +4 | +0.2% | 7,300 |
151～
200
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 | 208,100円 | +7.0% | -16.7% | 5.77% | 8.36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 | 123,100円 | +4.6% | +0.2% | 3.49% | 11.65倍 | 1.91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 | 299,400円 | -4.9% | -15.0% | 3.17% | 9.60倍 | 1.68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 | 75,000円 | +5.3% | +18.8% | 4.00% | 7.22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
