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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,574 | 1,590 | 1,562 | 1,590 | +16 | +1% | 845,000 |
| 2022/11/09 | 1,587 | 1,594 | 1,563 | 1,574 | -13 | -0.8% | 926,800 |
| 2022/11/08 | 1,569 | 1,594 | 1,566 | 1,587 | +22 | +1.4% | 702,300 |
| 2022/11/07 | 1,591 | 1,592 | 1,565 | 1,565 | -9 | -0.6% | 526,600 |
| 2022/11/04 | 1,580 | 1,608 | 1,574 | 1,574 | -30 | -1.9% | 678,400 |
| 2022/11/02 | 1,585 | 1,607 | 1,581 | 1,604 | +8 | +0.5% | 836,600 |
| 2022/11/01 | 1,600 | 1,607 | 1,589 | 1,596 | +6 | +0.4% | 621,200 |
| 2022/10/31 | 1,577 | 1,606 | 1,575 | 1,590 | +38 | +2.4% | 1,090,000 |
| 2022/10/28 | 1,555 | 1,574 | 1,545 | 1,552 | -7 | -0.4% | 1,199,300 |
| 2022/10/27 | 1,559 | 1,565 | 1,543 | 1,559 | -3 | -0.2% | 624,000 |
| 2022/10/26 | 1,572 | 1,577 | 1,558 | 1,562 | +5 | +0.3% | 844,900 |
| 2022/10/25 | 1,541 | 1,572 | 1,531 | 1,557 | +13 | +0.8% | 947,400 |
| 2022/10/24 | 1,584 | 1,585 | 1,539 | 1,544 | -24 | -1.5% | 1,052,700 |
| 2022/10/21 | 1,589 | 1,602 | 1,568 | 1,568 | -55 | -3.4% | 1,503,600 |
| 2022/10/20 | 1,615 | 1,642 | 1,604 | 1,623 | -20 | -1.2% | 2,251,800 |
| 2022/10/19 | 1,651 | 1,661 | 1,584 | 1,643 | -125 | -7.1% | 3,501,100 |
| 2022/10/18 | 1,768 | 1,781 | 1,751 | 1,768 | +13 | +0.7% | 965,900 |
| 2022/10/17 | 1,787 | 1,799 | 1,751 | 1,755 | -39 | -2.2% | 865,300 |
| 2022/10/14 | 1,758 | 1,798 | 1,741 | 1,794 | +47 | +2.7% | 1,577,600 |
| 2022/10/13 | 1,759 | 1,759 | 1,733 | 1,747 | -19 | -1.1% | 739,200 |
| 2022/10/12 | 1,780 | 1,780 | 1,753 | 1,766 | -17 | -1% | 706,600 |
| 2022/10/11 | 1,823 | 1,841 | 1,783 | 1,783 | -40 | -2.2% | 1,172,600 |
| 2022/10/07 | 1,800 | 1,828 | 1,786 | 1,823 | +27 | +1.5% | 1,089,900 |
| 2022/10/06 | 1,742 | 1,821 | 1,742 | 1,796 | +58 | +3.3% | 1,120,500 |
| 2022/10/05 | 1,725 | 1,747 | 1,723 | 1,738 | +25 | +1.5% | 796,100 |
| 2022/10/04 | 1,701 | 1,741 | 1,692 | 1,713 | +37 | +2.2% | 1,081,400 |
| 2022/10/03 | 1,668 | 1,680 | 1,635 | 1,676 | -16 | -0.9% | 831,100 |
| 2022/09/30 | 1,701 | 1,718 | 1,670 | 1,692 | -7 | -0.4% | 1,147,100 |
| 2022/09/29 | 1,671 | 1,701 | 1,665 | 1,699 | +40 | +2.4% | 716,900 |
| 2022/09/28 | 1,670 | 1,680 | 1,629 | 1,659 | -35 | -2.1% | 872,700 |
| 2022/09/27 | 1,700 | 1,706 | 1,689 | 1,694 | -3 | -0.2% | 689,600 |
| 2022/09/26 | 1,733 | 1,741 | 1,697 | 1,697 | -59 | -3.4% | 779,500 |
| 2022/09/22 | 1,758 | 1,763 | 1,741 | 1,756 | -2 | -0.1% | 436,300 |
| 2022/09/21 | 1,762 | 1,765 | 1,751 | 1,758 | -20 | -1.1% | 471,500 |
| 2022/09/20 | 1,783 | 1,787 | 1,764 | 1,778 | +15 | +0.9% | 441,500 |
| 2022/09/16 | 1,767 | 1,771 | 1,735 | 1,763 | +1 | +0.1% | 678,100 |
| 2022/09/15 | 1,771 | 1,771 | 1,752 | 1,762 | +1 | +0.1% | 423,300 |
| 2022/09/14 | 1,730 | 1,769 | 1,727 | 1,761 | -25 | -1.4% | 725,300 |
| 2022/09/13 | 1,788 | 1,791 | 1,768 | 1,786 | ±0 | ±0% | 393,400 |
| 2022/09/12 | 1,783 | 1,789 | 1,775 | 1,786 | +17 | +1% | 393,700 |
| 2022/09/09 | 1,743 | 1,773 | 1,730 | 1,769 | +30 | +1.7% | 747,800 |
| 2022/09/08 | 1,720 | 1,742 | 1,718 | 1,739 | +27 | +1.6% | 598,500 |
| 2022/09/07 | 1,725 | 1,739 | 1,694 | 1,712 | -8 | -0.5% | 540,000 |
| 2022/09/06 | 1,732 | 1,736 | 1,711 | 1,720 | ±0 | ±0% | 300,800 |
| 2022/09/05 | 1,733 | 1,740 | 1,712 | 1,720 | -11 | -0.6% | 324,700 |
| 2022/09/02 | 1,749 | 1,750 | 1,724 | 1,731 | -11 | -0.6% | 377,100 |
| 2022/09/01 | 1,735 | 1,745 | 1,719 | 1,742 | -10 | -0.6% | 649,600 |
| 2022/08/31 | 1,741 | 1,754 | 1,729 | 1,752 | +7 | +0.4% | 624,800 |
| 2022/08/30 | 1,766 | 1,773 | 1,736 | 1,745 | -18 | -1% | 406,000 |
| 2022/08/29 | 1,743 | 1,769 | 1,741 | 1,763 | -2 | -0.1% | 562,200 |
501～
550
件表示中 / 3586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 | 368,000円 | +15.0% | -38.7% | 2.85% | 10.43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 | 101,200円 | +9.0% | +8.6% | 3.95% | 10.76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 | 149,400円 | -1.1% | +6.6% | 3.88% | 9.11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 | 37,900円 | +6.4% | +0.9% | 3.69% | 10.68倍 | 0.91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 | 545,700円 | +7.9% | +3.9% | 3.61% | 12.27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
