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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/19 | 1,830 | 1,856 | 1,830 | 1,832 | -18 | -1% | 11,700 |
| 2024/08/16 | 1,870 | 1,888 | 1,840 | 1,850 | ±0 | ±0% | 11,900 |
| 2024/08/15 | 1,832 | 1,854 | 1,832 | 1,850 | +17 | +0.9% | 3,800 |
| 2024/08/14 | 1,839 | 1,860 | 1,830 | 1,833 | +13 | +0.7% | 8,300 |
| 2024/08/13 | 1,810 | 1,848 | 1,798 | 1,820 | +15 | +0.8% | 18,700 |
| 2024/08/09 | 1,860 | 1,860 | 1,803 | 1,805 | -15 | -0.8% | 18,900 |
| 2024/08/08 | 1,829 | 1,836 | 1,807 | 1,820 | -21 | -1.1% | 6,200 |
| 2024/08/07 | 1,809 | 1,870 | 1,753 | 1,841 | +95 | +5.4% | 35,800 |
| 2024/08/06 | 1,626 | 1,746 | 1,600 | 1,746 | +300 | +20.7% | 50,100 |
| 2024/08/05 | 1,749 | 1,749 | 1,446 | 1,446 | -383 | -20.9% | 93,700 |
| 2024/08/02 | 1,853 | 1,892 | 1,802 | 1,829 | -83 | -4.3% | 34,300 |
| 2024/08/01 | 1,931 | 1,940 | 1,870 | 1,912 | -37 | -1.9% | 21,200 |
| 2024/07/31 | 1,950 | 1,950 | 1,925 | 1,949 | +1 | +0.1% | 8,600 |
| 2024/07/30 | 1,944 | 1,948 | 1,921 | 1,948 | +4 | +0.2% | 7,800 |
| 2024/07/29 | 1,908 | 1,948 | 1,905 | 1,944 | +50 | +2.6% | 20,300 |
| 2024/07/26 | 1,904 | 1,908 | 1,880 | 1,894 | +6 | +0.3% | 9,700 |
| 2024/07/25 | 1,876 | 1,891 | 1,861 | 1,888 | -6 | -0.3% | 15,100 |
| 2024/07/24 | 1,918 | 1,918 | 1,891 | 1,894 | -18 | -0.9% | 8,200 |
| 2024/07/23 | 1,899 | 1,918 | 1,888 | 1,912 | +16 | +0.8% | 11,600 |
| 2024/07/22 | 1,888 | 1,900 | 1,875 | 1,896 | +8 | +0.4% | 17,900 |
| 2024/07/19 | 1,926 | 1,926 | 1,867 | 1,888 | -42 | -2.2% | 38,400 |
| 2024/07/18 | 1,932 | 1,942 | 1,925 | 1,930 | -5 | -0.3% | 22,700 |
| 2024/07/17 | 1,920 | 1,935 | 1,915 | 1,935 | +14 | +0.7% | 10,100 |
| 2024/07/16 | 1,907 | 1,923 | 1,905 | 1,921 | +16 | +0.8% | 13,700 |
| 2024/07/12 | 1,880 | 1,906 | 1,875 | 1,905 | +15 | +0.8% | 36,800 |
| 2024/07/11 | 1,899 | 1,899 | 1,885 | 1,890 | -8 | -0.4% | 19,500 |
| 2024/07/10 | 1,891 | 1,898 | 1,878 | 1,898 | +9 | +0.5% | 16,100 |
| 2024/07/09 | 1,865 | 1,900 | 1,860 | 1,889 | +29 | +1.6% | 25,900 |
| 2024/07/08 | 1,852 | 1,860 | 1,842 | 1,860 | +8 | +0.4% | 26,600 |
151～
200
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
