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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,848 | 1,849 | 1,799 | 1,840 | -6 | -0.3% | 1,165,400 |
| 2012/08/15 | 1,860 | 1,861 | 1,829 | 1,846 | -14 | -0.8% | 615,100 |
| 2012/08/14 | 1,835 | 1,862 | 1,830 | 1,860 | +48 | +2.6% | 992,900 |
| 2012/08/13 | 1,825 | 1,833 | 1,806 | 1,812 | -25 | -1.4% | 646,100 |
| 2012/08/10 | 1,833 | 1,842 | 1,826 | 1,837 | -15 | -0.8% | 733,400 |
| 2012/08/09 | 1,846 | 1,864 | 1,831 | 1,852 | +9 | +0.5% | 1,109,500 |
| 2012/08/08 | 1,849 | 1,878 | 1,832 | 1,843 | +19 | +1% | 1,458,600 |
| 2012/08/07 | 1,811 | 1,831 | 1,808 | 1,824 | +5 | +0.3% | 824,700 |
| 2012/08/06 | 1,820 | 1,840 | 1,809 | 1,819 | +39 | +2.2% | 948,000 |
| 2012/08/03 | 1,776 | 1,790 | 1,767 | 1,780 | -17 | -0.9% | 750,000 |
| 2012/08/02 | 1,778 | 1,807 | 1,775 | 1,797 | +27 | +1.5% | 1,044,700 |
| 2012/08/01 | 1,768 | 1,772 | 1,742 | 1,770 | -20 | -1.1% | 665,900 |
| 2012/07/31 | 1,780 | 1,800 | 1,754 | 1,790 | +5 | +0.3% | 867,000 |
| 2012/07/30 | 1,799 | 1,808 | 1,769 | 1,785 | +9 | +0.5% | 460,700 |
| 2012/07/27 | 1,769 | 1,777 | 1,743 | 1,776 | +42 | +2.4% | 923,700 |
| 2012/07/26 | 1,710 | 1,738 | 1,692 | 1,734 | +34 | +2% | 1,013,100 |
| 2012/07/25 | 1,695 | 1,723 | 1,676 | 1,700 | -22 | -1.3% | 927,600 |
| 2012/07/24 | 1,721 | 1,739 | 1,710 | 1,722 | +16 | +0.9% | 1,085,500 |
| 2012/07/23 | 1,712 | 1,735 | 1,704 | 1,706 | -23 | -1.3% | 882,500 |
| 2012/07/20 | 1,752 | 1,769 | 1,720 | 1,729 | -33 | -1.9% | 933,400 |
| 2012/07/19 | 1,775 | 1,800 | 1,741 | 1,762 | -12 | -0.7% | 1,164,300 |
| 2012/07/18 | 1,814 | 1,826 | 1,773 | 1,774 | -38 | -2.1% | 934,800 |
| 2012/07/17 | 1,798 | 1,831 | 1,786 | 1,812 | +25 | +1.4% | 1,368,400 |
| 2012/07/13 | 1,751 | 1,791 | 1,745 | 1,787 | +35 | +2% | 1,609,600 |
| 2012/07/12 | 1,738 | 1,769 | 1,725 | 1,752 | +30 | +1.7% | 1,731,500 |
| 2012/07/11 | 1,694 | 1,722 | 1,693 | 1,722 | +25 | +1.5% | 967,600 |
| 2012/07/10 | 1,724 | 1,746 | 1,694 | 1,697 | -26 | -1.5% | 1,265,000 |
| 2012/07/09 | 1,716 | 1,748 | 1,714 | 1,723 | -3 | -0.2% | 803,500 |
| 2012/07/06 | 1,767 | 1,776 | 1,718 | 1,726 | -49 | -2.8% | 1,164,900 |
| 2012/07/05 | 1,769 | 1,789 | 1,764 | 1,775 | +15 | +0.9% | 1,196,000 |
| 2012/07/04 | 1,774 | 1,790 | 1,754 | 1,760 | +3 | +0.2% | 883,200 |
| 2012/07/03 | 1,771 | 1,785 | 1,743 | 1,757 | -18 | -1% | 1,466,000 |
| 2012/07/02 | 1,782 | 1,786 | 1,748 | 1,775 | +18 | +1% | 1,161,900 |
| 2012/06/29 | 1,709 | 1,765 | 1,702 | 1,757 | +32 | +1.9% | 1,522,400 |
| 2012/06/28 | 1,668 | 1,730 | 1,668 | 1,725 | +74 | +4.5% | 1,755,900 |
| 2012/06/27 | 1,627 | 1,654 | 1,624 | 1,651 | +39 | +2.4% | 1,258,700 |
| 2012/06/26 | 1,602 | 1,635 | 1,593 | 1,612 | +10 | +0.6% | 1,103,000 |
| 2012/06/25 | 1,593 | 1,623 | 1,590 | 1,602 | +10 | +0.6% | 1,438,400 |
| 2012/06/22 | 1,562 | 1,600 | 1,548 | 1,592 | +20 | +1.3% | 1,038,800 |
| 2012/06/21 | 1,571 | 1,588 | 1,557 | 1,572 | +12 | +0.8% | 704,100 |
| 2012/06/20 | 1,543 | 1,567 | 1,536 | 1,560 | +26 | +1.7% | 1,341,900 |
| 2012/06/19 | 1,564 | 1,564 | 1,526 | 1,534 | -31 | -2% | 636,000 |
| 2012/06/18 | 1,566 | 1,579 | 1,542 | 1,565 | +39 | +2.6% | 722,600 |
| 2012/06/15 | 1,523 | 1,548 | 1,518 | 1,526 | +8 | +0.5% | 1,050,600 |
| 2012/06/14 | 1,492 | 1,543 | 1,490 | 1,518 | -5 | -0.3% | 1,226,500 |
| 2012/06/13 | 1,538 | 1,544 | 1,522 | 1,523 | -7 | -0.5% | 688,400 |
| 2012/06/12 | 1,522 | 1,548 | 1,514 | 1,530 | -19 | -1.2% | 731,200 |
| 2012/06/11 | 1,559 | 1,565 | 1,541 | 1,549 | +30 | +2% | 662,600 |
| 2012/06/08 | 1,560 | 1,563 | 1,508 | 1,519 | -53 | -3.4% | 3,067,700 |
| 2012/06/07 | 1,581 | 1,587 | 1,555 | 1,572 | +15 | +1% | 1,119,200 |
3001～
3050
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
