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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,213 | 3,253 | 3,199 | 3,223 | -52 | -1.6% | 483,100 |
| 2024/08/20 | 3,268 | 3,300 | 3,234 | 3,275 | +63 | +2% | 545,800 |
| 2024/08/19 | 3,258 | 3,295 | 3,198 | 3,212 | -54 | -1.7% | 598,100 |
| 2024/08/16 | 3,233 | 3,286 | 3,209 | 3,266 | +124 | +3.9% | 702,000 |
| 2024/08/15 | 3,047 | 3,172 | 3,043 | 3,142 | +95 | +3.1% | 661,400 |
| 2024/08/14 | 2,990.5 | 3,067 | 2,971.5 | 3,047 | +56.5 | +1.9% | 834,400 |
| 2024/08/13 | 2,953 | 3,025 | 2,900.5 | 2,990.5 | +43.5 | +1.5% | 1,064,000 |
| 2024/08/09 | 2,948.5 | 2,996 | 2,882.5 | 2,947 | +35 | +1.2% | 1,329,300 |
| 2024/08/08 | 2,928 | 2,997 | 2,888.5 | 2,912 | -61 | -2.1% | 876,100 |
| 2024/08/07 | 2,750 | 3,071 | 2,750 | 2,973 | +84.5 | +2.9% | 1,503,700 |
| 2024/08/06 | 2,740.5 | 2,943 | 2,714 | 2,888.5 | +272 | +10.4% | 1,430,600 |
| 2024/08/05 | 2,833.5 | 2,860 | 2,563 | 2,616.5 | -462.5 | -15% | 1,941,700 |
| 2024/08/02 | 3,200 | 3,243 | 3,061 | 3,079 | -304 | -9% | 1,191,100 |
| 2024/08/01 | 3,498 | 3,503 | 3,343 | 3,383 | -123 | -3.5% | 794,500 |
| 2024/07/31 | 3,428 | 3,506 | 3,421 | 3,506 | +77 | +2.2% | 900,200 |
| 2024/07/30 | 3,393 | 3,429 | 3,361 | 3,429 | +21 | +0.6% | 508,800 |
| 2024/07/29 | 3,407 | 3,444 | 3,392 | 3,408 | +64 | +1.9% | 585,200 |
| 2024/07/26 | 3,322 | 3,375 | 3,268 | 3,344 | +22 | +0.7% | 739,300 |
| 2024/07/25 | 3,399 | 3,409 | 3,322 | 3,322 | -127 | -3.7% | 858,500 |
| 2024/07/24 | 3,500 | 3,527 | 3,438 | 3,449 | -71 | -2% | 570,500 |
| 2024/07/23 | 3,497 | 3,566 | 3,481 | 3,520 | +63 | +1.8% | 627,700 |
| 2024/07/22 | 3,474 | 3,491 | 3,436 | 3,457 | -18 | -0.5% | 515,000 |
| 2024/07/19 | 3,440 | 3,481 | 3,430 | 3,475 | +7 | +0.2% | 461,300 |
| 2024/07/18 | 3,438 | 3,491 | 3,428 | 3,468 | +40 | +1.2% | 608,400 |
| 2024/07/17 | 3,469 | 3,479 | 3,424 | 3,428 | +1 | ±0% | 437,400 |
| 2024/07/16 | 3,381 | 3,446 | 3,371 | 3,427 | +45 | +1.3% | 413,000 |
| 2024/07/12 | 3,378 | 3,426 | 3,343 | 3,382 | -4 | -0.1% | 1,040,300 |
| 2024/07/11 | 3,408 | 3,425 | 3,379 | 3,386 | +12 | +0.4% | 516,200 |
| 2024/07/10 | 3,325 | 3,396 | 3,321 | 3,374 | +7 | +0.2% | 735,100 |
| 2024/07/09 | 3,351 | 3,393 | 3,311 | 3,367 | +12 | +0.4% | 878,900 |
| 2024/07/08 | 3,400 | 3,415 | 3,352 | 3,355 | -74 | -2.2% | 582,100 |
| 2024/07/05 | 3,484 | 3,512 | 3,423 | 3,429 | -22 | -0.6% | 734,600 |
| 2024/07/04 | 3,416 | 3,469 | 3,416 | 3,451 | +19 | +0.6% | 476,800 |
| 2024/07/03 | 3,342 | 3,433 | 3,340 | 3,432 | +89 | +2.7% | 869,700 |
| 2024/07/02 | 3,285 | 3,346 | 3,285 | 3,343 | +23 | +0.7% | 736,500 |
| 2024/07/01 | 3,335 | 3,374 | 3,304 | 3,320 | -8 | -0.2% | 626,500 |
| 2024/06/28 | 3,292 | 3,328 | 3,280 | 3,328 | +71 | +2.2% | 767,900 |
| 2024/06/27 | 3,227 | 3,257 | 3,192 | 3,257 | +8 | +0.2% | 719,700 |
| 2024/06/26 | 3,227 | 3,264 | 3,210 | 3,249 | -2 | -0.1% | 828,400 |
| 2024/06/25 | 3,220 | 3,261 | 3,205 | 3,251 | +37 | +1.2% | 604,900 |
| 2024/06/24 | 3,237 | 3,256 | 3,189 | 3,214 | -3 | -0.1% | 638,800 |
| 2024/06/21 | 3,260 | 3,288 | 3,187 | 3,217 | -64 | -2% | 1,603,500 |
| 2024/06/20 | 3,300 | 3,324 | 3,263 | 3,281 | -43 | -1.3% | 494,300 |
| 2024/06/19 | 3,351 | 3,367 | 3,306 | 3,324 | -38 | -1.1% | 694,900 |
| 2024/06/18 | 3,351 | 3,364 | 3,319 | 3,362 | +46 | +1.4% | 721,600 |
| 2024/06/17 | 3,323 | 3,372 | 3,302 | 3,316 | -54 | -1.6% | 702,400 |
| 2024/06/14 | 3,317 | 3,391 | 3,305 | 3,370 | +19 | +0.6% | 1,395,200 |
| 2024/06/13 | 3,399 | 3,407 | 3,338 | 3,351 | -24 | -0.7% | 550,200 |
| 2024/06/12 | 3,403 | 3,410 | 3,357 | 3,375 | -64 | -1.9% | 645,700 |
| 2024/06/11 | 3,449 | 3,471 | 3,416 | 3,439 | +9 | +0.3% | 609,900 |
151～
200
件表示中 / 3673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 | 312,800円 | +15.0% | -38.7% | 3.52% | 8.53倍 | 0.68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 | 96,100円 | +9.0% | +8.6% | 4.16% | 10.22倍 | 0.80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 | 138,400円 | -1.1% | +6.6% | 4.19% | 8.44倍 | 0.65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 | 35,800円 | +6.4% | +0.9% | 3.91% | 10.09倍 | 0.86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 | 291,200円 | +9.8% | +5.8% | 3.59% | 12.48倍 | 1.80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
