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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,432 | 1,433 | 1,411 | 1,422 | -9 | -0.6% | 662,000 |
| 2021/06/04 | 1,412 | 1,440 | 1,411 | 1,431 | +25 | +1.8% | 926,400 |
| 2021/06/03 | 1,385 | 1,430 | 1,382 | 1,406 | +27 | +2% | 1,194,000 |
| 2021/06/02 | 1,351 | 1,383 | 1,346 | 1,379 | +31 | +2.3% | 859,300 |
| 2021/06/01 | 1,352 | 1,355 | 1,329 | 1,348 | -1 | -0.1% | 683,700 |
| 2021/05/31 | 1,378 | 1,378 | 1,334 | 1,349 | -51 | -3.6% | 1,055,900 |
| 2021/05/28 | 1,380 | 1,404 | 1,367 | 1,400 | +56 | +4.2% | 1,153,800 |
| 2021/05/27 | 1,385 | 1,385 | 1,343 | 1,344 | -41 | -3% | 1,127,100 |
| 2021/05/26 | 1,393 | 1,407 | 1,381 | 1,385 | -22 | -1.6% | 724,300 |
| 2021/05/25 | 1,396 | 1,411 | 1,383 | 1,407 | +1 | +0.1% | 860,900 |
| 2021/05/24 | 1,386 | 1,409 | 1,379 | 1,406 | +29 | +2.1% | 1,156,700 |
| 2021/05/21 | 1,368 | 1,388 | 1,357 | 1,377 | +3 | +0.2% | 1,231,400 |
| 2021/05/20 | 1,313 | 1,374 | 1,308 | 1,374 | +72 | +5.5% | 1,370,400 |
| 2021/05/19 | 1,293 | 1,311 | 1,275 | 1,302 | -41 | -3.1% | 1,701,100 |
| 2021/05/18 | 1,323 | 1,347 | 1,308 | 1,343 | +12 | +0.9% | 1,418,300 |
| 2021/05/17 | 1,299 | 1,341 | 1,292 | 1,331 | +61 | +4.8% | 1,351,200 |
| 2021/05/14 | 1,247 | 1,282 | 1,241 | 1,270 | +39 | +3.2% | 1,132,000 |
| 2021/05/13 | 1,236 | 1,255 | 1,226 | 1,231 | -4 | -0.3% | 706,100 |
| 2021/05/12 | 1,258 | 1,267 | 1,216 | 1,235 | -41 | -3.2% | 1,039,000 |
| 2021/05/11 | 1,305 | 1,310 | 1,270 | 1,276 | -22 | -1.7% | 707,800 |
| 2021/05/10 | 1,303 | 1,310 | 1,295 | 1,298 | +1 | +0.1% | 625,400 |
| 2021/05/07 | 1,271 | 1,302 | 1,270 | 1,297 | +34 | +2.7% | 812,200 |
| 2021/05/06 | 1,265 | 1,281 | 1,261 | 1,263 | +8 | +0.6% | 910,400 |
| 2021/04/30 | 1,257 | 1,272 | 1,252 | 1,255 | +1 | +0.1% | 757,500 |
| 2021/04/28 | 1,245 | 1,258 | 1,242 | 1,254 | +13 | +1% | 627,100 |
| 2021/04/27 | 1,217 | 1,245 | 1,210 | 1,241 | +26 | +2.1% | 804,500 |
| 2021/04/26 | 1,225 | 1,227 | 1,211 | 1,215 | ±0 | ±0% | 637,500 |
| 2021/04/23 | 1,214 | 1,228 | 1,208 | 1,215 | +6 | +0.5% | 859,700 |
| 2021/04/22 | 1,227 | 1,234 | 1,205 | 1,209 | -6 | -0.5% | 1,070,000 |
| 2021/04/21 | 1,214 | 1,226 | 1,205 | 1,215 | -26 | -2.1% | 1,123,900 |
| 2021/04/20 | 1,266 | 1,268 | 1,233 | 1,241 | -38 | -3% | 1,143,500 |
| 2021/04/19 | 1,287 | 1,291 | 1,275 | 1,279 | -18 | -1.4% | 860,800 |
| 2021/04/16 | 1,293 | 1,298 | 1,279 | 1,297 | -9 | -0.7% | 769,900 |
| 2021/04/15 | 1,325 | 1,332 | 1,306 | 1,306 | -2 | -0.2% | 618,400 |
| 2021/04/14 | 1,302 | 1,313 | 1,281 | 1,308 | -14 | -1.1% | 873,100 |
| 2021/04/13 | 1,310 | 1,334 | 1,306 | 1,322 | +14 | +1.1% | 641,200 |
| 2021/04/12 | 1,305 | 1,329 | 1,302 | 1,308 | -14 | -1.1% | 723,100 |
| 2021/04/09 | 1,326 | 1,335 | 1,319 | 1,322 | -1 | -0.1% | 1,390,300 |
| 2021/04/08 | 1,383 | 1,383 | 1,320 | 1,323 | -47 | -3.4% | 1,024,900 |
| 2021/04/07 | 1,369 | 1,383 | 1,355 | 1,370 | +1 | +0.1% | 682,100 |
| 2021/04/06 | 1,363 | 1,371 | 1,352 | 1,369 | +9 | +0.7% | 1,124,800 |
| 2021/04/05 | 1,332 | 1,367 | 1,325 | 1,360 | +27 | +2% | 766,500 |
| 2021/04/02 | 1,333 | 1,360 | 1,326 | 1,333 | +11 | +0.8% | 854,100 |
| 2021/04/01 | 1,331 | 1,347 | 1,316 | 1,322 | -6 | -0.5% | 986,500 |
| 2021/03/31 | 1,346 | 1,353 | 1,323 | 1,328 | -26 | -1.9% | 1,006,500 |
| 2021/03/30 | 1,349 | 1,362 | 1,326 | 1,354 | -33 | -2.4% | 1,177,000 |
| 2021/03/29 | 1,440 | 1,443 | 1,378 | 1,387 | -36 | -2.5% | 1,233,700 |
| 2021/03/26 | 1,425 | 1,439 | 1,414 | 1,423 | +26 | +1.9% | 937,700 |
| 2021/03/25 | 1,399 | 1,417 | 1,388 | 1,397 | +22 | +1.6% | 793,500 |
| 2021/03/24 | 1,401 | 1,414 | 1,370 | 1,375 | -54 | -3.8% | 1,119,800 |
851～
900
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
