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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
件表示中 / 3754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 | 215,100円 | +7.0% | -16.7% | 5.58% | 8.65倍 | 0.44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 |
| サーキュ | 89,900円 | +13.6% | +47.6% | 0.00% | 29.13倍 | 2.62倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ＡＳＮＯＶＡ | 60,600円 | +23.4% | +491.1% | 0.33% | 74.63倍 | 2.53倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
| ＧＭＯ ＴＥＣＨ | 680,000円 | +9.2% | -3.0% | - | - | - |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| ビケンテクノ | 96,600円 | +3.8% | +3.4% | 2.90% | 6.62倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム
