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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,463 | 1,472 | 1,428 | 1,429 | -39 | -2.7% | 1,059,000 |
| 2021/03/22 | 1,480 | 1,489 | 1,458 | 1,468 | -29 | -1.9% | 946,000 |
| 2021/03/19 | 1,485 | 1,511 | 1,483 | 1,497 | +11 | +0.7% | 1,020,600 |
| 2021/03/18 | 1,481 | 1,494 | 1,467 | 1,486 | +5 | +0.3% | 666,400 |
| 2021/03/17 | 1,475 | 1,487 | 1,461 | 1,481 | -8 | -0.5% | 838,800 |
| 2021/03/16 | 1,480 | 1,499 | 1,471 | 1,489 | ±0 | ±0% | 801,500 |
| 2021/03/15 | 1,475 | 1,494 | 1,474 | 1,489 | +21 | +1.4% | 1,006,400 |
| 2021/03/12 | 1,448 | 1,472 | 1,411 | 1,468 | +16 | +1.1% | 1,636,200 |
| 2021/03/11 | 1,438 | 1,466 | 1,434 | 1,452 | +28 | +2% | 1,411,600 |
| 2021/03/10 | 1,391 | 1,427 | 1,376 | 1,424 | +23 | +1.6% | 1,122,900 |
| 2021/03/09 | 1,397 | 1,410 | 1,379 | 1,401 | +34 | +2.5% | 1,147,300 |
| 2021/03/08 | 1,380 | 1,399 | 1,357 | 1,367 | +17 | +1.3% | 1,055,900 |
| 2021/03/05 | 1,373 | 1,380 | 1,334 | 1,350 | -23 | -1.7% | 978,200 |
| 2021/03/04 | 1,374 | 1,392 | 1,355 | 1,373 | +5 | +0.4% | 973,200 |
| 2021/03/03 | 1,366 | 1,380 | 1,356 | 1,368 | +22 | +1.6% | 844,800 |
| 2021/03/02 | 1,348 | 1,357 | 1,332 | 1,346 | +15 | +1.1% | 1,059,000 |
| 2021/03/01 | 1,326 | 1,337 | 1,310 | 1,331 | +6 | +0.5% | 969,700 |
| 2021/02/26 | 1,353 | 1,356 | 1,325 | 1,325 | -45 | -3.3% | 895,200 |
| 2021/02/25 | 1,382 | 1,386 | 1,358 | 1,370 | +17 | +1.3% | 777,500 |
| 2021/02/24 | 1,349 | 1,388 | 1,341 | 1,353 | +30 | +2.3% | 1,126,600 |
| 2021/02/22 | 1,332 | 1,360 | 1,319 | 1,323 | +17 | +1.3% | 837,700 |
| 2021/02/19 | 1,333 | 1,339 | 1,297 | 1,306 | -30 | -2.2% | 935,700 |
| 2021/02/18 | 1,387 | 1,394 | 1,336 | 1,336 | -48 | -3.5% | 912,900 |
| 2021/02/17 | 1,365 | 1,406 | 1,365 | 1,384 | +27 | +2% | 805,800 |
| 2021/02/16 | 1,337 | 1,375 | 1,328 | 1,357 | +29 | +2.2% | 1,153,300 |
| 2021/02/15 | 1,330 | 1,345 | 1,316 | 1,328 | +16 | +1.2% | 704,100 |
| 2021/02/12 | 1,320 | 1,330 | 1,296 | 1,312 | -18 | -1.4% | 1,315,200 |
| 2021/02/10 | 1,350 | 1,359 | 1,320 | 1,330 | +9 | +0.7% | 1,647,800 |
| 2021/02/09 | 1,374 | 1,380 | 1,315 | 1,321 | -30 | -2.2% | 1,710,700 |
| 2021/02/08 | 1,320 | 1,355 | 1,318 | 1,351 | +45 | +3.4% | 1,367,300 |
| 2021/02/05 | 1,278 | 1,307 | 1,273 | 1,306 | +47 | +3.7% | 1,052,600 |
| 2021/02/04 | 1,262 | 1,275 | 1,248 | 1,259 | +5 | +0.4% | 1,081,200 |
| 2021/02/03 | 1,219 | 1,259 | 1,217 | 1,254 | +40 | +3.3% | 1,278,200 |
| 2021/02/02 | 1,200 | 1,219 | 1,195 | 1,214 | +10 | +0.8% | 1,040,100 |
| 2021/02/01 | 1,193 | 1,221 | 1,192 | 1,204 | +15 | +1.3% | 836,000 |
| 2021/01/29 | 1,222 | 1,224 | 1,189 | 1,189 | -20 | -1.7% | 1,435,200 |
| 2021/01/28 | 1,186 | 1,223 | 1,185 | 1,209 | -9 | -0.7% | 3,043,400 |
| 2021/01/27 | 1,240 | 1,240 | 1,216 | 1,218 | -16 | -1.3% | 1,378,700 |
| 2021/01/26 | 1,215 | 1,238 | 1,206 | 1,234 | +16 | +1.3% | 1,364,500 |
| 2021/01/25 | 1,214 | 1,224 | 1,211 | 1,218 | +3 | +0.2% | 1,062,300 |
| 2021/01/22 | 1,231 | 1,236 | 1,215 | 1,215 | -26 | -2.1% | 815,600 |
| 2021/01/21 | 1,233 | 1,249 | 1,227 | 1,241 | +12 | +1% | 863,800 |
| 2021/01/20 | 1,220 | 1,235 | 1,216 | 1,229 | +16 | +1.3% | 633,300 |
| 2021/01/19 | 1,223 | 1,233 | 1,211 | 1,213 | -14 | -1.1% | 1,028,400 |
| 2021/01/18 | 1,251 | 1,256 | 1,213 | 1,227 | -25 | -2% | 1,165,900 |
| 2021/01/15 | 1,268 | 1,272 | 1,251 | 1,252 | +2 | +0.2% | 908,300 |
| 2021/01/14 | 1,233 | 1,265 | 1,228 | 1,250 | +16 | +1.3% | 1,110,400 |
| 2021/01/13 | 1,227 | 1,240 | 1,213 | 1,234 | +5 | +0.4% | 868,900 |
| 2021/01/12 | 1,223 | 1,236 | 1,214 | 1,229 | -2 | -0.2% | 932,900 |
| 2021/01/08 | 1,203 | 1,232 | 1,189 | 1,231 | +35 | +2.9% | 1,391,700 |
901～
950
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
