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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,345 | 1,367 | 1,318 | 1,330 | +11 | +0.8% | 2,615,100 |
| 2011/08/11 | 1,261 | 1,328 | 1,256 | 1,319 | +18 | +1.4% | 1,201,600 |
| 2011/08/10 | 1,314 | 1,337 | 1,295 | 1,301 | +35 | +2.8% | 1,564,900 |
| 2011/08/09 | 1,241 | 1,269 | 1,203 | 1,266 | -12 | -0.9% | 2,198,100 |
| 2011/08/08 | 1,308 | 1,314 | 1,269 | 1,278 | +30 | +2.4% | 2,929,600 |
| 2011/08/05 | 1,249 | 1,265 | 1,240 | 1,248 | -73 | -5.5% | 1,000,100 |
| 2011/08/04 | 1,300 | 1,337 | 1,290 | 1,321 | +25 | +1.9% | 1,139,600 |
| 2011/08/03 | 1,302 | 1,304 | 1,284 | 1,296 | -32 | -2.4% | 889,100 |
| 2011/08/02 | 1,333 | 1,337 | 1,314 | 1,328 | -21 | -1.6% | 692,500 |
| 2011/08/01 | 1,321 | 1,367 | 1,317 | 1,349 | +37 | +2.8% | 1,264,200 |
| 2011/07/29 | 1,314 | 1,328 | 1,308 | 1,312 | +8 | +0.6% | 986,300 |
| 2011/07/28 | 1,315 | 1,321 | 1,304 | 1,304 | -31 | -2.3% | 697,900 |
| 2011/07/27 | 1,346 | 1,347 | 1,327 | 1,335 | -31 | -2.3% | 1,212,700 |
| 2011/07/26 | 1,341 | 1,375 | 1,334 | 1,366 | +30 | +2.2% | 994,900 |
| 2011/07/25 | 1,337 | 1,350 | 1,331 | 1,336 | -6 | -0.4% | 521,500 |
| 2011/07/22 | 1,340 | 1,357 | 1,336 | 1,342 | +23 | +1.7% | 1,432,400 |
| 2011/07/21 | 1,322 | 1,327 | 1,309 | 1,319 | -6 | -0.5% | 1,272,200 |
| 2011/07/20 | 1,337 | 1,343 | 1,320 | 1,325 | +18 | +1.4% | 866,700 |
| 2011/07/19 | 1,308 | 1,318 | 1,300 | 1,307 | -9 | -0.7% | 751,000 |
| 2011/07/15 | 1,313 | 1,320 | 1,298 | 1,316 | -15 | -1.1% | 1,489,900 |
| 2011/07/14 | 1,338 | 1,358 | 1,328 | 1,331 | -6 | -0.4% | 1,229,200 |
| 2011/07/13 | 1,325 | 1,342 | 1,321 | 1,337 | +16 | +1.2% | 838,700 |
| 2011/07/12 | 1,339 | 1,339 | 1,312 | 1,321 | -41 | -3% | 1,425,000 |
| 2011/07/11 | 1,370 | 1,384 | 1,358 | 1,362 | -11 | -0.8% | 687,400 |
| 2011/07/08 | 1,404 | 1,404 | 1,365 | 1,373 | -5 | -0.4% | 1,345,700 |
| 2011/07/07 | 1,364 | 1,386 | 1,351 | 1,378 | +1 | +0.1% | 1,085,300 |
| 2011/07/06 | 1,388 | 1,389 | 1,354 | 1,377 | -20 | -1.4% | 1,491,800 |
| 2011/07/05 | 1,409 | 1,420 | 1,396 | 1,397 | -20 | -1.4% | 885,500 |
| 2011/07/04 | 1,409 | 1,431 | 1,408 | 1,417 | +42 | +3.1% | 1,631,500 |
| 2011/07/01 | 1,360 | 1,382 | 1,354 | 1,375 | +28 | +2.1% | 839,900 |
| 2011/06/30 | 1,360 | 1,377 | 1,346 | 1,347 | +6 | +0.4% | 1,323,200 |
| 2011/06/29 | 1,346 | 1,348 | 1,326 | 1,341 | +11 | +0.8% | 766,000 |
| 2011/06/28 | 1,312 | 1,343 | 1,310 | 1,330 | +48 | +3.7% | 1,375,600 |
| 2011/06/27 | 1,276 | 1,296 | 1,263 | 1,282 | ±0 | ±0% | 918,800 |
| 2011/06/24 | 1,294 | 1,298 | 1,271 | 1,282 | +4 | +0.3% | 856,000 |
| 2011/06/23 | 1,281 | 1,301 | 1,276 | 1,278 | -12 | -0.9% | 836,100 |
| 2011/06/22 | 1,272 | 1,292 | 1,267 | 1,290 | +40 | +3.2% | 1,190,600 |
| 2011/06/21 | 1,243 | 1,250 | 1,233 | 1,250 | +24 | +2% | 687,300 |
| 2011/06/20 | 1,218 | 1,239 | 1,205 | 1,226 | +12 | +1% | 727,800 |
| 2011/06/17 | 1,236 | 1,246 | 1,209 | 1,214 | -22 | -1.8% | 962,400 |
| 2011/06/16 | 1,213 | 1,246 | 1,211 | 1,236 | ±0 | ±0% | 897,200 |
| 2011/06/15 | 1,237 | 1,243 | 1,222 | 1,236 | ±0 | ±0% | 943,200 |
| 2011/06/14 | 1,205 | 1,239 | 1,194 | 1,236 | +45 | +3.8% | 1,068,900 |
| 2011/06/13 | 1,186 | 1,194 | 1,178 | 1,191 | -24 | -2% | 703,800 |
| 2011/06/10 | 1,230 | 1,245 | 1,208 | 1,215 | -2 | -0.2% | 2,779,700 |
| 2011/06/09 | 1,221 | 1,221 | 1,198 | 1,217 | -17 | -1.4% | 1,320,700 |
| 2011/06/08 | 1,239 | 1,275 | 1,223 | 1,234 | +42 | +3.5% | 2,136,000 |
| 2011/06/07 | 1,146 | 1,200 | 1,138 | 1,192 | +39 | +3.4% | 1,977,300 |
| 2011/06/06 | 1,172 | 1,180 | 1,140 | 1,153 | -20 | -1.7% | 1,029,800 |
| 2011/06/03 | 1,211 | 1,213 | 1,167 | 1,173 | -57 | -4.6% | 1,984,400 |
3251～
3300
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
