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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,742 | 1,750 | 1,716 | 1,719 | -55 | -3.1% | 1,341,700 |
| 2012/03/22 | 1,778 | 1,785 | 1,758 | 1,774 | -8 | -0.4% | 1,220,200 |
| 2012/03/21 | 1,789 | 1,802 | 1,771 | 1,782 | +30 | +1.7% | 2,146,300 |
| 2012/03/19 | 1,750 | 1,801 | 1,722 | 1,752 | -10 | -0.6% | 2,065,300 |
| 2012/03/16 | 1,776 | 1,791 | 1,757 | 1,762 | -32 | -1.8% | 1,280,300 |
| 2012/03/15 | 1,795 | 1,810 | 1,787 | 1,794 | +17 | +1% | 1,602,400 |
| 2012/03/14 | 1,804 | 1,808 | 1,771 | 1,777 | -5 | -0.3% | 1,614,000 |
| 2012/03/13 | 1,810 | 1,830 | 1,775 | 1,782 | -43 | -2.4% | 2,097,200 |
| 2012/03/12 | 1,828 | 1,852 | 1,824 | 1,825 | +33 | +1.8% | 2,856,600 |
| 2012/03/09 | 1,796 | 1,814 | 1,767 | 1,792 | +36 | +2.1% | 4,176,300 |
| 2012/03/08 | 1,730 | 1,778 | 1,717 | 1,756 | +49 | +2.9% | 2,232,700 |
| 2012/03/07 | 1,680 | 1,715 | 1,679 | 1,707 | +17 | +1% | 1,470,100 |
| 2012/03/06 | 1,703 | 1,720 | 1,677 | 1,690 | -12 | -0.7% | 1,762,700 |
| 2012/03/05 | 1,726 | 1,740 | 1,697 | 1,702 | -39 | -2.2% | 2,031,000 |
| 2012/03/02 | 1,681 | 1,749 | 1,681 | 1,741 | +92 | +5.6% | 4,349,300 |
| 2012/03/01 | 1,662 | 1,677 | 1,633 | 1,649 | +27 | +1.7% | 3,124,600 |
| 2012/02/29 | 1,597 | 1,662 | 1,593 | 1,622 | +31 | +1.9% | 3,731,200 |
| 2012/02/28 | 1,531 | 1,592 | 1,528 | 1,591 | +65 | +4.3% | 2,295,800 |
| 2012/02/27 | 1,536 | 1,552 | 1,521 | 1,526 | +14 | +0.9% | 1,687,200 |
| 2012/02/24 | 1,507 | 1,521 | 1,498 | 1,512 | +11 | +0.7% | 1,442,100 |
| 2012/02/23 | 1,501 | 1,506 | 1,473 | 1,501 | -9 | -0.6% | 1,932,300 |
| 2012/02/22 | 1,478 | 1,519 | 1,475 | 1,510 | +36 | +2.4% | 1,378,800 |
| 2012/02/21 | 1,458 | 1,484 | 1,455 | 1,474 | +15 | +1% | 1,197,200 |
| 2012/02/20 | 1,476 | 1,479 | 1,438 | 1,459 | ±0 | ±0% | 1,872,200 |
| 2012/02/17 | 1,500 | 1,508 | 1,454 | 1,459 | -25 | -1.7% | 1,993,100 |
| 2012/02/16 | 1,510 | 1,526 | 1,482 | 1,484 | -29 | -1.9% | 1,354,400 |
| 2012/02/15 | 1,524 | 1,529 | 1,513 | 1,513 | +6 | +0.4% | 1,800,600 |
| 2012/02/14 | 1,465 | 1,512 | 1,459 | 1,507 | +30 | +2% | 1,575,000 |
| 2012/02/13 | 1,475 | 1,485 | 1,469 | 1,477 | +15 | +1% | 1,387,700 |
| 2012/02/10 | 1,518 | 1,522 | 1,455 | 1,462 | -61 | -4% | 3,305,700 |
| 2012/02/09 | 1,580 | 1,588 | 1,507 | 1,523 | -53 | -3.4% | 2,731,300 |
| 2012/02/08 | 1,581 | 1,589 | 1,570 | 1,576 | +9 | +0.6% | 1,239,600 |
| 2012/02/07 | 1,562 | 1,586 | 1,558 | 1,567 | -6 | -0.4% | 773,300 |
| 2012/02/06 | 1,596 | 1,606 | 1,566 | 1,573 | +6 | +0.4% | 1,251,200 |
| 2012/02/03 | 1,574 | 1,581 | 1,555 | 1,567 | -4 | -0.3% | 953,700 |
| 2012/02/02 | 1,562 | 1,597 | 1,562 | 1,571 | -5 | -0.3% | 992,900 |
| 2012/02/01 | 1,563 | 1,587 | 1,559 | 1,576 | +25 | +1.6% | 1,143,500 |
| 2012/01/31 | 1,525 | 1,554 | 1,524 | 1,551 | +40 | +2.6% | 1,439,100 |
| 2012/01/30 | 1,497 | 1,515 | 1,496 | 1,511 | +15 | +1% | 917,700 |
| 2012/01/27 | 1,488 | 1,510 | 1,474 | 1,496 | +12 | +0.8% | 1,192,600 |
| 2012/01/26 | 1,482 | 1,495 | 1,470 | 1,484 | +1 | +0.1% | 714,800 |
| 2012/01/25 | 1,474 | 1,493 | 1,464 | 1,483 | +24 | +1.6% | 720,500 |
| 2012/01/24 | 1,476 | 1,483 | 1,449 | 1,459 | -4 | -0.3% | 920,500 |
| 2012/01/23 | 1,450 | 1,477 | 1,445 | 1,463 | -1 | -0.1% | 967,300 |
| 2012/01/20 | 1,477 | 1,484 | 1,447 | 1,464 | -1 | -0.1% | 1,782,200 |
| 2012/01/19 | 1,457 | 1,483 | 1,447 | 1,465 | +10 | +0.7% | 1,238,900 |
| 2012/01/18 | 1,472 | 1,472 | 1,445 | 1,455 | -16 | -1.1% | 1,195,300 |
| 2012/01/17 | 1,447 | 1,476 | 1,432 | 1,471 | +21 | +1.4% | 861,600 |
| 2012/01/16 | 1,480 | 1,480 | 1,439 | 1,450 | -55 | -3.7% | 1,082,200 |
| 2012/01/13 | 1,512 | 1,517 | 1,495 | 1,505 | +8 | +0.5% | 1,692,800 |
3101～
3150
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
