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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,950 | 1,978 | 1,945 | 1,958 | +6 | +0.3% | 958,000 |
| 2018/05/07 | 1,978 | 1,979 | 1,936 | 1,952 | -24 | -1.2% | 752,500 |
| 2018/05/02 | 1,983 | 1,986 | 1,968 | 1,976 | +4 | +0.2% | 729,000 |
| 2018/05/01 | 1,944 | 1,974 | 1,932 | 1,972 | +9 | +0.5% | 914,800 |
| 2018/04/27 | 1,953 | 1,966 | 1,928 | 1,963 | +32 | +1.7% | 1,018,200 |
| 2018/04/26 | 1,950 | 1,952 | 1,921 | 1,931 | -10 | -0.5% | 1,035,600 |
| 2018/04/25 | 1,932 | 1,942 | 1,919 | 1,941 | +8 | +0.4% | 803,500 |
| 2018/04/24 | 1,942 | 1,948 | 1,911 | 1,933 | +35 | +1.8% | 1,219,300 |
| 2018/04/23 | 1,900 | 1,922 | 1,893 | 1,898 | -5 | -0.3% | 881,800 |
| 2018/04/20 | 1,888 | 1,904 | 1,882 | 1,903 | +20 | +1.1% | 1,238,000 |
| 2018/04/19 | 1,853 | 1,897 | 1,847 | 1,883 | +47 | +2.6% | 1,519,200 |
| 2018/04/18 | 1,807 | 1,840 | 1,799 | 1,836 | +45 | +2.5% | 1,101,300 |
| 2018/04/17 | 1,807 | 1,809 | 1,787 | 1,791 | -12 | -0.7% | 953,700 |
| 2018/04/16 | 1,794 | 1,805 | 1,771 | 1,803 | +8 | +0.4% | 827,000 |
| 2018/04/13 | 1,775 | 1,812 | 1,767 | 1,795 | +36 | +2% | 1,334,000 |
| 2018/04/12 | 1,776 | 1,786 | 1,751 | 1,759 | -35 | -2% | 924,700 |
| 2018/04/11 | 1,780 | 1,812 | 1,768 | 1,794 | +30 | +1.7% | 1,306,800 |
| 2018/04/10 | 1,732 | 1,774 | 1,732 | 1,764 | +32 | +1.8% | 1,132,200 |
| 2018/04/09 | 1,727 | 1,740 | 1,723 | 1,732 | -1 | -0.1% | 668,700 |
| 2018/04/06 | 1,736 | 1,757 | 1,732 | 1,733 | -4 | -0.2% | 1,204,400 |
| 2018/04/05 | 1,729 | 1,750 | 1,718 | 1,737 | +27 | +1.6% | 774,000 |
| 2018/04/04 | 1,701 | 1,722 | 1,686 | 1,710 | +22 | +1.3% | 824,500 |
| 2018/04/03 | 1,693 | 1,701 | 1,675 | 1,688 | -33 | -1.9% | 983,300 |
| 2018/04/02 | 1,741 | 1,754 | 1,720 | 1,721 | -26 | -1.5% | 569,400 |
| 2018/03/30 | 1,775 | 1,775 | 1,735 | 1,747 | -7 | -0.4% | 1,006,000 |
| 2018/03/29 | 1,749 | 1,786 | 1,739 | 1,754 | +38 | +2.2% | 1,166,500 |
| 2018/03/28 | 1,700 | 1,726 | 1,693 | 1,716 | -46 | -2.6% | 1,264,200 |
| 2018/03/27 | 1,731 | 1,768 | 1,726 | 1,762 | +48 | +2.8% | 1,255,000 |
| 2018/03/26 | 1,650 | 1,715 | 1,647 | 1,714 | +52 | +3.1% | 1,576,200 |
| 2018/03/23 | 1,700 | 1,707 | 1,653 | 1,662 | -95 | -5.4% | 2,424,400 |
| 2018/03/22 | 1,794 | 1,795 | 1,743 | 1,757 | -39 | -2.2% | 1,245,900 |
| 2018/03/20 | 1,766 | 1,810 | 1,764 | 1,796 | +15 | +0.8% | 882,500 |
| 2018/03/19 | 1,790 | 1,800 | 1,771 | 1,781 | -15 | -0.8% | 795,900 |
| 2018/03/16 | 1,814 | 1,819 | 1,794 | 1,796 | ±0 | ±0% | 1,111,200 |
| 2018/03/15 | 1,795 | 1,804 | 1,773 | 1,796 | -13 | -0.7% | 712,600 |
| 2018/03/14 | 1,838 | 1,840 | 1,802 | 1,809 | -32 | -1.7% | 1,104,200 |
| 2018/03/13 | 1,805 | 1,845 | 1,802 | 1,841 | +24 | +1.3% | 889,000 |
| 2018/03/12 | 1,809 | 1,829 | 1,799 | 1,817 | +41 | +2.3% | 847,100 |
| 2018/03/09 | 1,810 | 1,821 | 1,774 | 1,776 | -1 | -0.1% | 1,994,400 |
| 2018/03/08 | 1,803 | 1,805 | 1,772 | 1,777 | -3 | -0.2% | 1,152,200 |
| 2018/03/07 | 1,771 | 1,796 | 1,761 | 1,780 | -3 | -0.2% | 1,256,200 |
| 2018/03/06 | 1,803 | 1,822 | 1,783 | 1,783 | +8 | +0.5% | 967,700 |
| 2018/03/05 | 1,781 | 1,786 | 1,766 | 1,775 | -17 | -0.9% | 1,100,600 |
| 2018/03/02 | 1,800 | 1,812 | 1,785 | 1,792 | -52 | -2.8% | 1,690,900 |
| 2018/03/01 | 1,840 | 1,860 | 1,835 | 1,844 | -5 | -0.3% | 1,153,700 |
| 2018/02/28 | 1,900 | 1,905 | 1,847 | 1,849 | -50 | -2.6% | 1,635,000 |
| 2018/02/27 | 1,904 | 1,911 | 1,891 | 1,899 | +16 | +0.8% | 1,443,700 |
| 2018/02/26 | 1,909 | 1,920 | 1,869 | 1,883 | -21 | -1.1% | 1,431,700 |
| 2018/02/23 | 1,859 | 1,916 | 1,859 | 1,904 | +53 | +2.9% | 1,548,500 |
| 2018/02/22 | 1,872 | 1,879 | 1,844 | 1,851 | -41 | -2.2% | 1,177,200 |
1601～
1650
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
