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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
