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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/06 | 1,788 | 1,794 | 1,754 | 1,768 | -13 | -0.7% | 16,500 |
| 2024/06/05 | 1,790 | 1,793 | 1,776 | 1,781 | -13 | -0.7% | 8,900 |
| 2024/06/04 | 1,788 | 1,795 | 1,779 | 1,794 | +6 | +0.3% | 8,500 |
| 2024/06/03 | 1,767 | 1,788 | 1,767 | 1,788 | +10 | +0.6% | 8,800 |
| 2024/05/31 | 1,773 | 1,779 | 1,760 | 1,778 | +23 | +1.3% | 9,800 |
| 2024/05/30 | 1,763 | 1,770 | 1,744 | 1,755 | -29 | -1.6% | 28,300 |
| 2024/05/29 | 1,800 | 1,806 | 1,766 | 1,784 | -25 | -1.4% | 15,200 |
| 2024/05/28 | 1,815 | 1,825 | 1,790 | 1,809 | +19 | +1.1% | 23,900 |
| 2024/05/27 | 1,790 | 1,800 | 1,771 | 1,790 | +40 | +2.3% | 24,400 |
| 2024/05/24 | 1,712 | 1,757 | 1,712 | 1,750 | +10 | +0.6% | 12,000 |
| 2024/05/23 | 1,745 | 1,750 | 1,705 | 1,740 | -32 | -1.8% | 46,900 |
| 2024/05/22 | 1,775 | 1,795 | 1,764 | 1,772 | -3 | -0.2% | 7,200 |
| 2024/05/21 | 1,802 | 1,807 | 1,763 | 1,775 | -35 | -1.9% | 25,500 |
| 2024/05/20 | 1,764 | 1,819 | 1,750 | 1,810 | +46 | +2.6% | 47,100 |
| 2024/05/17 | 1,700 | 1,771 | 1,700 | 1,764 | +59 | +3.5% | 61,200 |
| 2024/05/16 | 1,677 | 1,705 | 1,640 | 1,705 | +10 | +0.6% | 240,300 |
| 2024/05/15 | 1,695 | 1,695 | 1,695 | 1,695 | +300 | +21.5% | 50,400 |
| 2024/05/14 | 1,394 | 1,403 | 1,391 | 1,395 | -2 | -0.1% | 13,100 |
| 2024/05/13 | 1,399 | 1,399 | 1,390 | 1,397 | +9 | +0.6% | 5,200 |
| 2024/05/10 | 1,396 | 1,396 | 1,385 | 1,388 | +1 | +0.1% | 1,900 |
| 2024/05/09 | 1,385 | 1,387 | 1,380 | 1,387 | +5 | +0.4% | 1,400 |
| 2024/05/08 | 1,382 | 1,383 | 1,380 | 1,382 | +4 | +0.3% | 1,400 |
| 2024/05/07 | 1,378 | 1,378 | 1,375 | 1,378 | -4 | -0.3% | 2,300 |
| 2024/05/02 | 1,376 | 1,382 | 1,375 | 1,382 | +6 | +0.4% | 2,300 |
| 2024/05/01 | 1,374 | 1,376 | 1,374 | 1,376 | +5 | +0.4% | 1,800 |
| 2024/04/30 | 1,374 | 1,375 | 1,371 | 1,371 | +6 | +0.4% | 2,500 |
| 2024/04/26 | 1,370 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 3,000 |
| 2024/04/25 | 1,370 | 1,377 | 1,370 | 1,370 | +5 | +0.4% | 4,700 |
| 2024/04/24 | 1,367 | 1,370 | 1,360 | 1,365 | -1 | -0.1% | 4,600 |
201～
250
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
