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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,280 | 1,298 | 1,278 | 1,280 | +10 | +0.8% | 800,700 |
| 2022/01/14 | 1,280 | 1,294 | 1,260 | 1,270 | -10 | -0.8% | 1,598,700 |
| 2022/01/13 | 1,277 | 1,287 | 1,268 | 1,280 | -13 | -1% | 1,273,400 |
| 2022/01/12 | 1,295 | 1,304 | 1,287 | 1,293 | +5 | +0.4% | 1,017,400 |
| 2022/01/11 | 1,281 | 1,293 | 1,268 | 1,288 | +26 | +2.1% | 1,052,500 |
| 2022/01/07 | 1,261 | 1,271 | 1,251 | 1,262 | +5 | +0.4% | 841,100 |
| 2022/01/06 | 1,273 | 1,282 | 1,252 | 1,257 | -13 | -1% | 915,400 |
| 2022/01/05 | 1,273 | 1,283 | 1,266 | 1,270 | +26 | +2.1% | 995,200 |
| 2022/01/04 | 1,234 | 1,254 | 1,228 | 1,244 | +35 | +2.9% | 902,200 |
| 2021/12/30 | 1,205 | 1,219 | 1,203 | 1,209 | -2 | -0.2% | 830,800 |
| 2021/12/29 | 1,212 | 1,220 | 1,208 | 1,211 | +5 | +0.4% | 605,100 |
| 2021/12/28 | 1,194 | 1,210 | 1,194 | 1,206 | +22 | +1.9% | 574,800 |
| 2021/12/27 | 1,180 | 1,187 | 1,175 | 1,184 | -1 | -0.1% | 606,600 |
| 2021/12/24 | 1,181 | 1,194 | 1,180 | 1,185 | +5 | +0.4% | 423,200 |
| 2021/12/23 | 1,170 | 1,182 | 1,170 | 1,180 | +12 | +1% | 514,200 |
| 2021/12/22 | 1,159 | 1,170 | 1,156 | 1,168 | +19 | +1.7% | 578,300 |
| 2021/12/21 | 1,143 | 1,158 | 1,143 | 1,149 | +16 | +1.4% | 746,700 |
| 2021/12/20 | 1,148 | 1,149 | 1,133 | 1,133 | -28 | -2.4% | 1,060,000 |
| 2021/12/17 | 1,165 | 1,175 | 1,155 | 1,161 | -12 | -1% | 1,071,600 |
| 2021/12/16 | 1,175 | 1,184 | 1,169 | 1,173 | ±0 | ±0% | 994,500 |
| 2021/12/15 | 1,170 | 1,180 | 1,169 | 1,173 | +10 | +0.9% | 1,007,500 |
| 2021/12/14 | 1,160 | 1,173 | 1,152 | 1,163 | -5 | -0.4% | 1,283,100 |
| 2021/12/13 | 1,165 | 1,180 | 1,164 | 1,168 | ±0 | ±0% | 881,200 |
| 2021/12/10 | 1,166 | 1,184 | 1,164 | 1,168 | +1 | +0.1% | 1,292,600 |
| 2021/12/09 | 1,180 | 1,188 | 1,160 | 1,167 | -12 | -1% | 1,123,500 |
| 2021/12/08 | 1,200 | 1,215 | 1,171 | 1,179 | -30 | -2.5% | 2,092,700 |
| 2021/12/07 | 1,174 | 1,215 | 1,167 | 1,209 | +33 | +2.8% | 1,867,800 |
| 2021/12/06 | 1,194 | 1,194 | 1,159 | 1,176 | +12 | +1% | 1,411,200 |
| 2021/12/03 | 1,132 | 1,164 | 1,116 | 1,164 | +57 | +5.1% | 1,313,300 |
| 2021/12/02 | 1,111 | 1,124 | 1,097 | 1,107 | -26 | -2.3% | 1,205,700 |
| 2021/12/01 | 1,120 | 1,137 | 1,113 | 1,133 | +9 | +0.8% | 1,256,200 |
| 2021/11/30 | 1,163 | 1,179 | 1,121 | 1,124 | -27 | -2.3% | 1,674,900 |
| 2021/11/29 | 1,156 | 1,181 | 1,143 | 1,151 | -39 | -3.3% | 1,088,300 |
| 2021/11/26 | 1,218 | 1,219 | 1,183 | 1,190 | -33 | -2.7% | 1,172,000 |
| 2021/11/25 | 1,223 | 1,231 | 1,214 | 1,223 | +11 | +0.9% | 569,600 |
| 2021/11/24 | 1,233 | 1,245 | 1,206 | 1,212 | -12 | -1% | 924,500 |
| 2021/11/22 | 1,214 | 1,229 | 1,206 | 1,224 | -5 | -0.4% | 548,300 |
| 2021/11/19 | 1,245 | 1,245 | 1,226 | 1,229 | -24 | -1.9% | 867,400 |
| 2021/11/18 | 1,257 | 1,263 | 1,233 | 1,253 | -17 | -1.3% | 964,700 |
| 2021/11/17 | 1,294 | 1,315 | 1,267 | 1,270 | +14 | +1.1% | 1,487,000 |
| 2021/11/16 | 1,266 | 1,285 | 1,253 | 1,256 | -4 | -0.3% | 1,010,000 |
| 2021/11/15 | 1,279 | 1,282 | 1,258 | 1,260 | -16 | -1.3% | 665,700 |
| 2021/11/12 | 1,258 | 1,284 | 1,258 | 1,276 | +5 | +0.4% | 859,100 |
| 2021/11/11 | 1,275 | 1,292 | 1,261 | 1,271 | +3 | +0.2% | 1,022,900 |
| 2021/11/10 | 1,352 | 1,354 | 1,262 | 1,268 | -142 | -10.1% | 2,048,900 |
| 2021/11/09 | 1,421 | 1,438 | 1,410 | 1,410 | -10 | -0.7% | 479,600 |
| 2021/11/08 | 1,411 | 1,435 | 1,408 | 1,420 | +13 | +0.9% | 416,600 |
| 2021/11/05 | 1,427 | 1,427 | 1,395 | 1,407 | -28 | -2% | 534,600 |
| 2021/11/04 | 1,438 | 1,446 | 1,427 | 1,435 | +32 | +2.3% | 834,000 |
| 2021/11/02 | 1,420 | 1,430 | 1,402 | 1,403 | -9 | -0.6% | 658,800 |
701～
750
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
