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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,703 | 1,714 | 1,691 | 1,691 | +2 | +0.1% | 537,100 |
| 2018/07/17 | 1,663 | 1,708 | 1,663 | 1,689 | +34 | +2.1% | 660,300 |
| 2018/07/13 | 1,644 | 1,667 | 1,636 | 1,655 | +23 | +1.4% | 951,200 |
| 2018/07/12 | 1,632 | 1,651 | 1,624 | 1,632 | -11 | -0.7% | 787,700 |
| 2018/07/11 | 1,657 | 1,669 | 1,632 | 1,643 | -38 | -2.3% | 881,200 |
| 2018/07/10 | 1,691 | 1,700 | 1,675 | 1,681 | ±0 | ±0% | 982,800 |
| 2018/07/09 | 1,633 | 1,687 | 1,632 | 1,681 | +48 | +2.9% | 606,700 |
| 2018/07/06 | 1,615 | 1,644 | 1,612 | 1,633 | +14 | +0.9% | 766,700 |
| 2018/07/05 | 1,657 | 1,658 | 1,605 | 1,619 | -39 | -2.4% | 1,075,700 |
| 2018/07/04 | 1,657 | 1,676 | 1,650 | 1,658 | -25 | -1.5% | 815,700 |
| 2018/07/03 | 1,706 | 1,710 | 1,666 | 1,683 | -15 | -0.9% | 927,200 |
| 2018/07/02 | 1,736 | 1,751 | 1,698 | 1,698 | -46 | -2.6% | 729,000 |
| 2018/06/29 | 1,739 | 1,754 | 1,722 | 1,744 | +8 | +0.5% | 671,300 |
| 2018/06/28 | 1,739 | 1,755 | 1,722 | 1,736 | -13 | -0.7% | 712,800 |
| 2018/06/27 | 1,769 | 1,779 | 1,724 | 1,749 | -18 | -1% | 940,900 |
| 2018/06/26 | 1,695 | 1,775 | 1,690 | 1,767 | +64 | +3.8% | 1,155,800 |
| 2018/06/25 | 1,703 | 1,719 | 1,697 | 1,703 | -6 | -0.4% | 809,800 |
| 2018/06/22 | 1,712 | 1,713 | 1,699 | 1,709 | -16 | -0.9% | 815,600 |
| 2018/06/21 | 1,760 | 1,762 | 1,722 | 1,725 | -51 | -2.9% | 857,100 |
| 2018/06/20 | 1,730 | 1,778 | 1,708 | 1,776 | +63 | +3.7% | 1,294,200 |
| 2018/06/19 | 1,733 | 1,746 | 1,710 | 1,713 | -38 | -2.2% | 660,500 |
| 2018/06/18 | 1,773 | 1,783 | 1,738 | 1,751 | -23 | -1.3% | 854,700 |
| 2018/06/15 | 1,806 | 1,808 | 1,771 | 1,774 | -33 | -1.8% | 991,300 |
| 2018/06/14 | 1,816 | 1,821 | 1,794 | 1,807 | -17 | -0.9% | 634,400 |
| 2018/06/13 | 1,815 | 1,831 | 1,807 | 1,824 | ±0 | ±0% | 519,900 |
| 2018/06/12 | 1,827 | 1,837 | 1,812 | 1,824 | +12 | +0.7% | 810,100 |
| 2018/06/11 | 1,795 | 1,820 | 1,780 | 1,812 | +8 | +0.4% | 625,500 |
| 2018/06/08 | 1,786 | 1,813 | 1,785 | 1,804 | +3 | +0.2% | 1,442,100 |
| 2018/06/07 | 1,824 | 1,830 | 1,801 | 1,801 | -19 | -1% | 1,041,300 |
| 2018/06/06 | 1,809 | 1,833 | 1,808 | 1,820 | +21 | +1.2% | 734,800 |
| 2018/06/05 | 1,825 | 1,833 | 1,792 | 1,799 | -20 | -1.1% | 747,200 |
| 2018/06/04 | 1,812 | 1,832 | 1,812 | 1,819 | +29 | +1.6% | 557,600 |
| 2018/06/01 | 1,795 | 1,811 | 1,778 | 1,790 | -17 | -0.9% | 1,158,100 |
| 2018/05/31 | 1,821 | 1,826 | 1,804 | 1,807 | -7 | -0.4% | 1,568,200 |
| 2018/05/30 | 1,800 | 1,817 | 1,780 | 1,814 | -24 | -1.3% | 1,112,400 |
| 2018/05/29 | 1,855 | 1,859 | 1,827 | 1,838 | -32 | -1.7% | 499,500 |
| 2018/05/28 | 1,836 | 1,875 | 1,831 | 1,870 | +21 | +1.1% | 1,067,700 |
| 2018/05/25 | 1,850 | 1,871 | 1,837 | 1,849 | -18 | -1% | 867,900 |
| 2018/05/24 | 1,904 | 1,906 | 1,862 | 1,867 | -44 | -2.3% | 906,700 |
| 2018/05/23 | 1,940 | 1,941 | 1,909 | 1,911 | -51 | -2.6% | 1,067,500 |
| 2018/05/22 | 1,963 | 1,976 | 1,940 | 1,962 | -5 | -0.3% | 856,000 |
| 2018/05/21 | 1,998 | 1,998 | 1,959 | 1,967 | -33 | -1.7% | 771,700 |
| 2018/05/18 | 2,001 | 2,021 | 1,977 | 2,000 | +4 | +0.2% | 999,200 |
| 2018/05/17 | 2,004 | 2,008 | 1,933 | 1,996 | -13 | -0.6% | 1,521,900 |
| 2018/05/16 | 1,934 | 2,016 | 1,931 | 2,009 | +58 | +3% | 2,087,200 |
| 2018/05/15 | 1,969 | 1,974 | 1,936 | 1,951 | -11 | -0.6% | 970,200 |
| 2018/05/14 | 1,923 | 1,966 | 1,923 | 1,962 | +31 | +1.6% | 783,700 |
| 2018/05/11 | 1,920 | 1,937 | 1,910 | 1,931 | +7 | +0.4% | 966,400 |
| 2018/05/10 | 1,926 | 1,937 | 1,908 | 1,924 | -7 | -0.4% | 887,900 |
| 2018/05/09 | 1,945 | 1,946 | 1,911 | 1,931 | -27 | -1.4% | 1,179,400 |
1551～
1600
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
