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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/23 | 1,366 | 1,366 | 1,365 | 1,366 | +6 | +0.4% | 1,200 |
| 2024/04/22 | 1,350 | 1,367 | 1,350 | 1,360 | +2 | +0.1% | 2,500 |
| 2024/04/19 | 1,377 | 1,377 | 1,351 | 1,358 | -19 | -1.4% | 4,400 |
| 2024/04/18 | 1,379 | 1,380 | 1,371 | 1,377 | -2 | -0.1% | 3,300 |
| 2024/04/17 | 1,386 | 1,386 | 1,371 | 1,379 | -6 | -0.4% | 4,800 |
| 2024/04/16 | 1,390 | 1,390 | 1,384 | 1,385 | -5 | -0.4% | 1,200 |
| 2024/04/15 | 1,389 | 1,390 | 1,384 | 1,390 | +5 | +0.4% | 3,600 |
| 2024/04/12 | 1,408 | 1,410 | 1,385 | 1,385 | -26 | -1.8% | 4,200 |
| 2024/04/11 | 1,419 | 1,419 | 1,400 | 1,411 | +5 | +0.4% | 1,800 |
| 2024/04/10 | 1,405 | 1,417 | 1,385 | 1,406 | +6 | +0.4% | 4,200 |
| 2024/04/09 | 1,391 | 1,400 | 1,389 | 1,400 | +10 | +0.7% | 4,600 |
| 2024/04/08 | 1,383 | 1,397 | 1,380 | 1,390 | +10 | +0.7% | 4,100 |
| 2024/04/05 | 1,386 | 1,393 | 1,380 | 1,380 | -14 | -1% | 5,700 |
| 2024/04/04 | 1,384 | 1,400 | 1,384 | 1,394 | +1 | +0.1% | 4,400 |
| 2024/04/03 | 1,380 | 1,393 | 1,373 | 1,393 | +11 | +0.8% | 4,000 |
| 2024/04/02 | 1,410 | 1,410 | 1,382 | 1,382 | -28 | -2% | 10,100 |
| 2024/04/01 | 1,420 | 1,420 | 1,390 | 1,410 | -7 | -0.5% | 5,100 |
| 2024/03/29 | 1,424 | 1,425 | 1,415 | 1,417 | +7 | +0.5% | 4,800 |
| 2024/03/28 | 1,401 | 1,419 | 1,401 | 1,410 | -41 | -2.8% | 8,700 |
| 2024/03/27 | 1,435 | 1,455 | 1,435 | 1,451 | +4 | +0.3% | 10,100 |
| 2024/03/26 | 1,447 | 1,448 | 1,443 | 1,447 | -2 | -0.1% | 3,200 |
| 2024/03/25 | 1,451 | 1,453 | 1,447 | 1,449 | -2 | -0.1% | 7,800 |
| 2024/03/22 | 1,454 | 1,454 | 1,445 | 1,451 | -3 | -0.2% | 8,900 |
| 2024/03/21 | 1,444 | 1,459 | 1,440 | 1,454 | +11 | +0.8% | 12,700 |
| 2024/03/19 | 1,443 | 1,443 | 1,435 | 1,443 | ±0 | ±0% | 4,200 |
| 2024/03/18 | 1,431 | 1,446 | 1,422 | 1,443 | +12 | +0.8% | 11,200 |
251～
300
件表示中 / 3716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 | 208,500円 | +7.0% | -16.7% | 5.76% | 8.38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 |
| 三機Ｓ | 114,100円 | +10.4% | +36.8% | 2.19% | 11.62倍 | 1.70倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＤＮＡチップ | 109,100円 | - | - | - | - | 10.94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 | 119,600円 | +4.6% | +0.2% | 3.60% | 11.31倍 | 1.86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 |
| 動物高医 | 248,000円 | +10.1% | +0.7% | 1.61% | 12.21倍 | 1.55倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
市場注目の銘柄
チャート関連のコラム
