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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,364 | 1,369 | 1,326 | 1,343 | -25 | -1.8% | 1,456,400 |
| 2018/12/10 | 1,370 | 1,380 | 1,360 | 1,368 | -31 | -2.2% | 1,047,300 |
| 2018/12/07 | 1,393 | 1,402 | 1,370 | 1,399 | +17 | +1.2% | 1,116,100 |
| 2018/12/06 | 1,386 | 1,394 | 1,370 | 1,382 | -33 | -2.3% | 1,460,600 |
| 2018/12/05 | 1,415 | 1,426 | 1,402 | 1,415 | -26 | -1.8% | 1,253,500 |
| 2018/12/04 | 1,477 | 1,477 | 1,439 | 1,441 | -36 | -2.4% | 1,394,400 |
| 2018/12/03 | 1,469 | 1,480 | 1,457 | 1,477 | +20 | +1.4% | 932,700 |
| 2018/11/30 | 1,466 | 1,473 | 1,451 | 1,457 | -6 | -0.4% | 1,051,500 |
| 2018/11/29 | 1,473 | 1,481 | 1,457 | 1,463 | +1 | +0.1% | 638,200 |
| 2018/11/28 | 1,474 | 1,483 | 1,453 | 1,462 | -6 | -0.4% | 805,800 |
| 2018/11/27 | 1,471 | 1,480 | 1,454 | 1,468 | +10 | +0.7% | 891,000 |
| 2018/11/26 | 1,453 | 1,487 | 1,446 | 1,458 | +5 | +0.3% | 1,275,800 |
| 2018/11/22 | 1,445 | 1,457 | 1,436 | 1,453 | +13 | +0.9% | 1,137,600 |
| 2018/11/21 | 1,459 | 1,467 | 1,440 | 1,440 | -49 | -3.3% | 1,184,500 |
| 2018/11/20 | 1,502 | 1,512 | 1,477 | 1,489 | -25 | -1.7% | 1,361,700 |
| 2018/11/19 | 1,554 | 1,560 | 1,509 | 1,514 | -50 | -3.2% | 983,500 |
| 2018/11/16 | 1,595 | 1,602 | 1,557 | 1,564 | -41 | -2.6% | 1,264,600 |
| 2018/11/15 | 1,630 | 1,633 | 1,588 | 1,605 | -36 | -2.2% | 1,359,200 |
| 2018/11/14 | 1,703 | 1,705 | 1,612 | 1,641 | -99 | -5.7% | 2,848,000 |
| 2018/11/13 | 1,827 | 1,856 | 1,710 | 1,740 | -114 | -6.1% | 1,971,300 |
| 2018/11/12 | 1,825 | 1,855 | 1,825 | 1,854 | +23 | +1.3% | 739,200 |
| 2018/11/09 | 1,830 | 1,848 | 1,822 | 1,831 | +14 | +0.8% | 1,106,600 |
| 2018/11/08 | 1,833 | 1,853 | 1,815 | 1,817 | +16 | +0.9% | 617,100 |
| 2018/11/07 | 1,843 | 1,861 | 1,792 | 1,801 | -29 | -1.6% | 1,129,800 |
| 2018/11/06 | 1,797 | 1,846 | 1,796 | 1,830 | +52 | +2.9% | 1,139,300 |
| 2018/11/05 | 1,751 | 1,804 | 1,748 | 1,778 | +7 | +0.4% | 1,512,000 |
| 2018/11/02 | 1,790 | 1,799 | 1,748 | 1,771 | -9 | -0.5% | 1,461,500 |
| 2018/11/01 | 1,823 | 1,834 | 1,777 | 1,780 | -17 | -0.9% | 1,753,900 |
| 2018/10/31 | 1,787 | 1,825 | 1,772 | 1,797 | +9 | +0.5% | 1,262,000 |
| 2018/10/30 | 1,751 | 1,801 | 1,751 | 1,788 | +40 | +2.3% | 1,969,400 |
| 2018/10/29 | 1,714 | 1,755 | 1,689 | 1,748 | +59 | +3.5% | 1,099,400 |
| 2018/10/26 | 1,691 | 1,727 | 1,682 | 1,689 | -1 | -0.1% | 1,467,900 |
| 2018/10/25 | 1,699 | 1,709 | 1,683 | 1,690 | -63 | -3.6% | 1,188,700 |
| 2018/10/24 | 1,761 | 1,777 | 1,733 | 1,753 | +8 | +0.5% | 1,044,400 |
| 2018/10/23 | 1,760 | 1,771 | 1,733 | 1,745 | -31 | -1.7% | 1,067,800 |
| 2018/10/22 | 1,749 | 1,796 | 1,725 | 1,776 | +55 | +3.2% | 1,526,100 |
| 2018/10/19 | 1,769 | 1,780 | 1,678 | 1,721 | -116 | -6.3% | 3,092,500 |
| 2018/10/18 | 1,820 | 1,870 | 1,820 | 1,837 | +24 | +1.3% | 1,167,800 |
| 2018/10/17 | 1,806 | 1,826 | 1,798 | 1,813 | +23 | +1.3% | 897,200 |
| 2018/10/16 | 1,770 | 1,790 | 1,752 | 1,790 | +15 | +0.8% | 1,137,600 |
| 2018/10/15 | 1,789 | 1,804 | 1,769 | 1,775 | -18 | -1% | 900,900 |
| 2018/10/12 | 1,750 | 1,795 | 1,738 | 1,793 | +22 | +1.2% | 1,587,100 |
| 2018/10/11 | 1,783 | 1,800 | 1,754 | 1,771 | -68 | -3.7% | 1,118,600 |
| 2018/10/10 | 1,807 | 1,841 | 1,801 | 1,839 | +28 | +1.5% | 1,009,300 |
| 2018/10/09 | 1,812 | 1,838 | 1,802 | 1,811 | -19 | -1% | 1,114,500 |
| 2018/10/05 | 1,797 | 1,839 | 1,794 | 1,830 | +9 | +0.5% | 998,100 |
| 2018/10/04 | 1,812 | 1,835 | 1,805 | 1,821 | +19 | +1.1% | 1,140,900 |
| 2018/10/03 | 1,871 | 1,874 | 1,799 | 1,802 | -88 | -4.7% | 1,183,100 |
| 2018/10/02 | 1,893 | 1,897 | 1,877 | 1,890 | -6 | -0.3% | 1,349,600 |
| 2018/10/01 | 1,883 | 1,898 | 1,849 | 1,896 | +43 | +2.3% | 1,182,400 |
1451～
1500
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
