クレディセゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,665 | 1,677 | 1,660 | 1,663 | +12 | +0.7% | 559,200 |
| 2023/01/23 | 1,662 | 1,670 | 1,645 | 1,651 | +1 | +0.1% | 607,800 |
| 2023/01/20 | 1,651 | 1,656 | 1,635 | 1,650 | +24 | +1.5% | 390,400 |
| 2023/01/19 | 1,640 | 1,672 | 1,626 | 1,626 | -35 | -2.1% | 719,700 |
| 2023/01/18 | 1,620 | 1,664 | 1,614 | 1,661 | +42 | +2.6% | 425,000 |
| 2023/01/17 | 1,610 | 1,626 | 1,610 | 1,619 | +11 | +0.7% | 330,800 |
| 2023/01/16 | 1,634 | 1,642 | 1,599 | 1,608 | -51 | -3.1% | 631,200 |
| 2023/01/13 | 1,688 | 1,700 | 1,650 | 1,659 | -11 | -0.7% | 951,300 |
| 2023/01/12 | 1,664 | 1,676 | 1,659 | 1,670 | -4 | -0.2% | 443,900 |
| 2023/01/11 | 1,675 | 1,678 | 1,660 | 1,674 | +10 | +0.6% | 389,200 |
| 2023/01/10 | 1,663 | 1,687 | 1,655 | 1,664 | -9 | -0.5% | 456,100 |
| 2023/01/06 | 1,678 | 1,696 | 1,668 | 1,673 | +7 | +0.4% | 433,500 |
| 2023/01/05 | 1,672 | 1,681 | 1,658 | 1,666 | -7 | -0.4% | 537,900 |
| 2023/01/04 | 1,697 | 1,702 | 1,657 | 1,673 | -28 | -1.6% | 465,500 |
| 2022/12/30 | 1,691 | 1,708 | 1,684 | 1,701 | +19 | +1.1% | 487,300 |
| 2022/12/29 | 1,696 | 1,702 | 1,676 | 1,682 | -33 | -1.9% | 439,500 |
| 2022/12/28 | 1,711 | 1,721 | 1,694 | 1,715 | -8 | -0.5% | 299,900 |
| 2022/12/27 | 1,704 | 1,730 | 1,701 | 1,723 | +25 | +1.5% | 244,200 |
| 2022/12/26 | 1,696 | 1,705 | 1,686 | 1,698 | +12 | +0.7% | 338,900 |
| 2022/12/23 | 1,676 | 1,688 | 1,671 | 1,686 | -7 | -0.4% | 384,800 |
| 2022/12/22 | 1,689 | 1,709 | 1,677 | 1,693 | +28 | +1.7% | 492,200 |
| 2022/12/21 | 1,706 | 1,711 | 1,664 | 1,665 | -34 | -2% | 806,600 |
| 2022/12/20 | 1,714 | 1,725 | 1,670 | 1,699 | -6 | -0.4% | 719,600 |
| 2022/12/19 | 1,724 | 1,730 | 1,689 | 1,705 | -19 | -1.1% | 568,400 |
| 2022/12/16 | 1,744 | 1,755 | 1,718 | 1,724 | -58 | -3.3% | 1,018,200 |
| 2022/12/15 | 1,750 | 1,785 | 1,744 | 1,782 | +32 | +1.8% | 432,400 |
| 2022/12/14 | 1,737 | 1,751 | 1,731 | 1,750 | +16 | +0.9% | 329,500 |
| 2022/12/13 | 1,716 | 1,740 | 1,716 | 1,734 | +28 | +1.6% | 500,600 |
| 2022/12/12 | 1,724 | 1,726 | 1,697 | 1,706 | -14 | -0.8% | 427,700 |
| 2022/12/09 | 1,719 | 1,738 | 1,719 | 1,720 | +4 | +0.2% | 715,200 |
| 2022/12/08 | 1,705 | 1,720 | 1,685 | 1,716 | -4 | -0.2% | 544,700 |
| 2022/12/07 | 1,718 | 1,725 | 1,707 | 1,720 | +5 | +0.3% | 435,000 |
| 2022/12/06 | 1,692 | 1,719 | 1,689 | 1,715 | +18 | +1.1% | 486,500 |
| 2022/12/05 | 1,716 | 1,716 | 1,680 | 1,697 | -28 | -1.6% | 612,000 |
| 2022/12/02 | 1,747 | 1,747 | 1,717 | 1,725 | -30 | -1.7% | 679,800 |
| 2022/12/01 | 1,774 | 1,776 | 1,744 | 1,755 | -2 | -0.1% | 668,200 |
| 2022/11/30 | 1,773 | 1,777 | 1,752 | 1,757 | -12 | -0.7% | 786,900 |
| 2022/11/29 | 1,780 | 1,785 | 1,760 | 1,769 | -4 | -0.2% | 460,000 |
| 2022/11/28 | 1,781 | 1,796 | 1,754 | 1,773 | -4 | -0.2% | 571,600 |
| 2022/11/25 | 1,764 | 1,785 | 1,757 | 1,777 | +17 | +1% | 472,200 |
| 2022/11/24 | 1,720 | 1,762 | 1,719 | 1,760 | +43 | +2.5% | 634,900 |
| 2022/11/22 | 1,715 | 1,722 | 1,707 | 1,717 | +5 | +0.3% | 451,800 |
| 2022/11/21 | 1,714 | 1,719 | 1,706 | 1,712 | -4 | -0.2% | 468,300 |
| 2022/11/18 | 1,690 | 1,717 | 1,687 | 1,716 | +40 | +2.4% | 711,300 |
| 2022/11/17 | 1,646 | 1,677 | 1,645 | 1,676 | +26 | +1.6% | 629,500 |
| 2022/11/16 | 1,640 | 1,653 | 1,634 | 1,650 | +10 | +0.6% | 736,700 |
| 2022/11/15 | 1,639 | 1,661 | 1,636 | 1,640 | -2 | -0.1% | 573,300 |
| 2022/11/14 | 1,650 | 1,663 | 1,630 | 1,642 | +3 | +0.2% | 1,107,000 |
| 2022/11/11 | 1,670 | 1,685 | 1,612 | 1,639 | +49 | +3.1% | 2,091,600 |
| 2022/11/10 | 1,574 | 1,590 | 1,562 | 1,590 | +16 | +1% | 845,000 |
451～
500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「クレセゾン」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 |
|---|---|---|---|---|---|---|---|---|
| クレセゾン | 366,800円 | +15.0% | -38.7% | 2.86% | 10.40倍 | 0.84倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
| 三菱ＨＣキャ | 101,300円 | +9.0% | +8.6% | 3.95% | 10.77倍 | 0.84倍 |
|
三菱ＵＦＪグループ。日立キャピタルと２１年４月統合。リース首位級。Ｍ＆Ａで海外展開加速 |
| 東センチュリー | 150,100円 | -1.1% | +6.6% | 3.86% | 9.15倍 | 0.71倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| アコム | 38,200円 | +6.4% | +0.9% | 3.66% | 10.77倍 | 0.92倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
| 全国保証 | 547,600円 | +7.9% | +3.9% | 3.60% | 12.32倍 | 1.69倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
市場注目の銘柄
チャート関連のコラム
