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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/05 | 1,847 | 1,859 | 1,838 | 1,852 | +14 | +0.8% | 23,600 |
| 2024/07/04 | 1,824 | 1,838 | 1,817 | 1,838 | +17 | +0.9% | 22,600 |
| 2024/07/03 | 1,817 | 1,822 | 1,816 | 1,821 | +3 | +0.2% | 21,300 |
| 2024/07/02 | 1,818 | 1,819 | 1,805 | 1,818 | +5 | +0.3% | 18,000 |
| 2024/07/01 | 1,809 | 1,816 | 1,805 | 1,813 | +6 | +0.3% | 26,300 |
| 2024/06/28 | 1,809 | 1,809 | 1,790 | 1,807 | +7 | +0.4% | 12,800 |
| 2024/06/27 | 1,789 | 1,800 | 1,780 | 1,800 | +16 | +0.9% | 15,600 |
| 2024/06/26 | 1,805 | 1,811 | 1,782 | 1,784 | -16 | -0.9% | 15,300 |
| 2024/06/25 | 1,799 | 1,800 | 1,796 | 1,800 | +2 | +0.1% | 9,900 |
| 2024/06/24 | 1,798 | 1,799 | 1,795 | 1,798 | +5 | +0.3% | 8,600 |
| 2024/06/21 | 1,797 | 1,800 | 1,783 | 1,793 | +4 | +0.2% | 19,900 |
| 2024/06/20 | 1,779 | 1,797 | 1,779 | 1,789 | +10 | +0.6% | 3,700 |
| 2024/06/19 | 1,764 | 1,800 | 1,764 | 1,779 | +13 | +0.7% | 49,900 |
| 2024/06/18 | 1,764 | 1,774 | 1,756 | 1,766 | +11 | +0.6% | 5,000 |
| 2024/06/17 | 1,778 | 1,778 | 1,755 | 1,755 | -14 | -0.8% | 9,600 |
| 2024/06/14 | 1,762 | 1,769 | 1,750 | 1,769 | +6 | +0.3% | 12,900 |
| 2024/06/13 | 1,768 | 1,775 | 1,763 | 1,763 | -6 | -0.3% | 5,400 |
| 2024/06/12 | 1,767 | 1,778 | 1,767 | 1,769 | -14 | -0.8% | 4,800 |
| 2024/06/11 | 1,766 | 1,783 | 1,760 | 1,783 | +12 | +0.7% | 8,300 |
| 2024/06/10 | 1,770 | 1,776 | 1,761 | 1,771 | ±0 | ±0% | 5,900 |
| 2024/06/07 | 1,780 | 1,780 | 1,765 | 1,771 | +3 | +0.2% | 8,200 |
201～
250
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 | 209,100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 | 123,800円 | +4.6% | +0.2% | 3.47% | 11.71倍 | 1.92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 | 74,200円 | +5.3% | +18.8% | 4.04% | 7.14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
