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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,300 | 1,314 | 1,292 | 1,303 | -6 | -0.5% | 1,102,000 |
| 2022/03/30 | 1,284 | 1,311 | 1,276 | 1,309 | -17 | -1.3% | 944,800 |
| 2022/03/29 | 1,321 | 1,329 | 1,310 | 1,326 | -6 | -0.5% | 666,400 |
| 2022/03/28 | 1,344 | 1,344 | 1,310 | 1,332 | +7 | +0.5% | 467,800 |
| 2022/03/25 | 1,350 | 1,350 | 1,313 | 1,325 | -4 | -0.3% | 564,600 |
| 2022/03/24 | 1,310 | 1,329 | 1,303 | 1,329 | +4 | +0.3% | 532,200 |
| 2022/03/23 | 1,334 | 1,337 | 1,312 | 1,325 | +6 | +0.5% | 640,500 |
| 2022/03/22 | 1,287 | 1,321 | 1,286 | 1,319 | +32 | +2.5% | 1,090,700 |
| 2022/03/18 | 1,285 | 1,293 | 1,279 | 1,287 | -13 | -1% | 1,196,200 |
| 2022/03/17 | 1,313 | 1,319 | 1,289 | 1,300 | +2 | +0.2% | 1,349,500 |
| 2022/03/16 | 1,285 | 1,304 | 1,277 | 1,298 | -33 | -2.5% | 1,261,500 |
| 2022/03/15 | 1,336 | 1,341 | 1,311 | 1,331 | +3 | +0.2% | 597,100 |
| 2022/03/14 | 1,303 | 1,337 | 1,303 | 1,328 | +40 | +3.1% | 794,800 |
| 2022/03/11 | 1,275 | 1,298 | 1,265 | 1,288 | +9 | +0.7% | 928,600 |
| 2022/03/10 | 1,255 | 1,287 | 1,247 | 1,279 | +54 | +4.4% | 1,425,800 |
| 2022/03/09 | 1,218 | 1,243 | 1,213 | 1,225 | +21 | +1.7% | 1,087,800 |
| 2022/03/08 | 1,232 | 1,238 | 1,203 | 1,204 | -45 | -3.6% | 1,168,800 |
| 2022/03/07 | 1,252 | 1,265 | 1,241 | 1,249 | -26 | -2% | 1,058,900 |
| 2022/03/04 | 1,272 | 1,282 | 1,263 | 1,275 | -8 | -0.6% | 1,061,400 |
| 2022/03/03 | 1,259 | 1,291 | 1,252 | 1,283 | +41 | +3.3% | 870,700 |
| 2022/03/02 | 1,251 | 1,270 | 1,242 | 1,242 | -33 | -2.6% | 1,176,300 |
| 2022/03/01 | 1,300 | 1,312 | 1,275 | 1,275 | -20 | -1.5% | 891,200 |
| 2022/02/28 | 1,290 | 1,303 | 1,280 | 1,295 | +16 | +1.3% | 1,065,200 |
| 2022/02/25 | 1,274 | 1,297 | 1,262 | 1,279 | ±0 | ±0% | 1,001,500 |
| 2022/02/24 | 1,325 | 1,335 | 1,267 | 1,279 | -61 | -4.6% | 1,498,100 |
| 2022/02/22 | 1,344 | 1,345 | 1,324 | 1,340 | -17 | -1.3% | 636,100 |
| 2022/02/21 | 1,362 | 1,371 | 1,352 | 1,357 | -13 | -0.9% | 561,000 |
| 2022/02/18 | 1,373 | 1,378 | 1,364 | 1,370 | -11 | -0.8% | 629,900 |
| 2022/02/17 | 1,397 | 1,399 | 1,371 | 1,381 | -11 | -0.8% | 493,100 |
| 2022/02/16 | 1,380 | 1,396 | 1,377 | 1,392 | +27 | +2% | 657,500 |
| 2022/02/15 | 1,341 | 1,367 | 1,341 | 1,365 | +24 | +1.8% | 788,300 |
| 2022/02/14 | 1,350 | 1,362 | 1,327 | 1,341 | -29 | -2.1% | 1,421,200 |
| 2022/02/10 | 1,357 | 1,376 | 1,348 | 1,370 | +22 | +1.6% | 1,341,100 |
| 2022/02/09 | 1,375 | 1,375 | 1,335 | 1,348 | -5 | -0.4% | 1,330,200 |
| 2022/02/08 | 1,332 | 1,354 | 1,321 | 1,353 | +29 | +2.2% | 835,400 |
| 2022/02/07 | 1,318 | 1,332 | 1,301 | 1,324 | +6 | +0.5% | 679,800 |
| 2022/02/04 | 1,305 | 1,323 | 1,298 | 1,318 | +7 | +0.5% | 646,300 |
| 2022/02/03 | 1,299 | 1,319 | 1,290 | 1,311 | +13 | +1% | 825,900 |
| 2022/02/02 | 1,285 | 1,300 | 1,282 | 1,298 | +25 | +2% | 724,400 |
| 2022/02/01 | 1,271 | 1,287 | 1,268 | 1,273 | -5 | -0.4% | 711,600 |
| 2022/01/31 | 1,282 | 1,291 | 1,269 | 1,278 | -2 | -0.2% | 1,533,700 |
| 2022/01/28 | 1,268 | 1,284 | 1,266 | 1,280 | +25 | +2% | 798,800 |
| 2022/01/27 | 1,265 | 1,285 | 1,248 | 1,255 | -3 | -0.2% | 1,283,100 |
| 2022/01/26 | 1,286 | 1,300 | 1,258 | 1,258 | -15 | -1.2% | 922,400 |
| 2022/01/25 | 1,273 | 1,281 | 1,261 | 1,273 | -13 | -1% | 1,160,600 |
| 2022/01/24 | 1,255 | 1,286 | 1,255 | 1,286 | +26 | +2.1% | 806,400 |
| 2022/01/21 | 1,237 | 1,260 | 1,223 | 1,260 | +8 | +0.6% | 822,900 |
| 2022/01/20 | 1,242 | 1,263 | 1,237 | 1,252 | -5 | -0.4% | 1,005,900 |
| 2022/01/19 | 1,250 | 1,269 | 1,250 | 1,257 | -20 | -1.6% | 1,300,600 |
| 2022/01/18 | 1,281 | 1,293 | 1,272 | 1,277 | -3 | -0.2% | 807,300 |
651～
700
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% | 12.28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
