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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,517 | 1,522 | 1,485 | 1,500 | -15 | -1% | 1,227,600 |
| 2011/10/25 | 1,531 | 1,532 | 1,502 | 1,515 | -18 | -1.2% | 901,800 |
| 2011/10/24 | 1,537 | 1,544 | 1,522 | 1,533 | +5 | +0.3% | 1,177,000 |
| 2011/10/21 | 1,576 | 1,576 | 1,522 | 1,528 | -47 | -3% | 837,000 |
| 2011/10/20 | 1,538 | 1,579 | 1,538 | 1,575 | +17 | +1.1% | 863,600 |
| 2011/10/19 | 1,569 | 1,577 | 1,545 | 1,558 | +23 | +1.5% | 815,900 |
| 2011/10/18 | 1,554 | 1,572 | 1,534 | 1,535 | -34 | -2.2% | 584,300 |
| 2011/10/17 | 1,585 | 1,595 | 1,561 | 1,569 | +21 | +1.4% | 560,900 |
| 2011/10/14 | 1,541 | 1,565 | 1,529 | 1,548 | +3 | +0.2% | 1,721,400 |
| 2011/10/13 | 1,586 | 1,588 | 1,512 | 1,545 | -41 | -2.6% | 1,955,200 |
| 2011/10/12 | 1,605 | 1,622 | 1,581 | 1,586 | -12 | -0.8% | 783,500 |
| 2011/10/11 | 1,597 | 1,614 | 1,577 | 1,598 | +45 | +2.9% | 1,834,000 |
| 2011/10/07 | 1,573 | 1,584 | 1,550 | 1,553 | -20 | -1.3% | 1,432,500 |
| 2011/10/06 | 1,581 | 1,588 | 1,563 | 1,573 | -7 | -0.4% | 1,450,700 |
| 2011/10/05 | 1,588 | 1,600 | 1,562 | 1,580 | +35 | +2.3% | 3,238,500 |
| 2011/10/04 | 1,504 | 1,556 | 1,496 | 1,545 | +19 | +1.2% | 1,666,600 |
| 2011/10/03 | 1,472 | 1,534 | 1,459 | 1,526 | +17 | +1.1% | 1,728,800 |
| 2011/09/30 | 1,558 | 1,588 | 1,504 | 1,509 | -9 | -0.6% | 2,662,300 |
| 2011/09/29 | 1,506 | 1,519 | 1,464 | 1,518 | -28 | -1.8% | 2,336,900 |
| 2011/09/28 | 1,508 | 1,571 | 1,497 | 1,546 | +49 | +3.3% | 1,586,500 |
| 2011/09/27 | 1,472 | 1,514 | 1,472 | 1,497 | +60 | +4.2% | 1,580,400 |
| 2011/09/26 | 1,452 | 1,462 | 1,430 | 1,437 | -15 | -1% | 1,256,100 |
| 2011/09/22 | 1,453 | 1,473 | 1,449 | 1,452 | -19 | -1.3% | 1,078,400 |
| 2011/09/21 | 1,469 | 1,478 | 1,448 | 1,471 | +7 | +0.5% | 733,000 |
| 2011/09/20 | 1,473 | 1,491 | 1,459 | 1,464 | -39 | -2.6% | 723,200 |
| 2011/09/16 | 1,463 | 1,505 | 1,463 | 1,503 | +71 | +5% | 1,783,700 |
| 2011/09/15 | 1,426 | 1,442 | 1,411 | 1,432 | +27 | +1.9% | 1,081,800 |
| 2011/09/14 | 1,443 | 1,445 | 1,396 | 1,405 | -28 | -2% | 1,377,000 |
| 2011/09/13 | 1,410 | 1,441 | 1,404 | 1,433 | +47 | +3.4% | 1,389,000 |
| 2011/09/12 | 1,383 | 1,403 | 1,378 | 1,386 | -43 | -3% | 1,062,100 |
| 2011/09/09 | 1,404 | 1,434 | 1,404 | 1,429 | +4 | +0.3% | 3,193,700 |
| 2011/09/08 | 1,452 | 1,458 | 1,418 | 1,425 | +3 | +0.2% | 968,200 |
| 2011/09/07 | 1,437 | 1,439 | 1,402 | 1,422 | +21 | +1.5% | 1,535,400 |
| 2011/09/06 | 1,436 | 1,436 | 1,399 | 1,401 | -64 | -4.4% | 1,506,000 |
| 2011/09/05 | 1,436 | 1,467 | 1,422 | 1,465 | +3 | +0.2% | 1,196,600 |
| 2011/09/02 | 1,475 | 1,496 | 1,454 | 1,462 | -22 | -1.5% | 1,473,900 |
| 2011/09/01 | 1,467 | 1,507 | 1,466 | 1,484 | +24 | +1.6% | 1,143,000 |
| 2011/08/31 | 1,470 | 1,474 | 1,443 | 1,460 | -29 | -1.9% | 2,140,800 |
| 2011/08/30 | 1,470 | 1,496 | 1,465 | 1,489 | +35 | +2.4% | 1,542,900 |
| 2011/08/29 | 1,453 | 1,478 | 1,441 | 1,454 | -13 | -0.9% | 1,437,100 |
| 2011/08/26 | 1,415 | 1,467 | 1,415 | 1,467 | +58 | +4.1% | 2,693,600 |
| 2011/08/25 | 1,366 | 1,423 | 1,364 | 1,409 | +52 | +3.8% | 2,103,700 |
| 2011/08/24 | 1,362 | 1,382 | 1,337 | 1,357 | +14 | +1% | 1,937,100 |
| 2011/08/23 | 1,353 | 1,355 | 1,332 | 1,343 | +12 | +0.9% | 1,622,000 |
| 2011/08/22 | 1,330 | 1,363 | 1,327 | 1,331 | +10 | +0.8% | 1,413,300 |
| 2011/08/19 | 1,362 | 1,363 | 1,319 | 1,321 | -80 | -5.7% | 1,806,300 |
| 2011/08/18 | 1,407 | 1,441 | 1,394 | 1,401 | -16 | -1.1% | 2,282,100 |
| 2011/08/17 | 1,360 | 1,425 | 1,354 | 1,417 | +39 | +2.8% | 1,660,900 |
| 2011/08/16 | 1,390 | 1,403 | 1,371 | 1,378 | -6 | -0.4% | 1,785,100 |
| 2011/08/15 | 1,363 | 1,387 | 1,359 | 1,384 | +54 | +4.1% | 1,814,800 |
3201～
3250
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
