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 |
|---|---|---|---|---|---|---|---|
| 2012/01/05 | 1,521 | 1,529 | 1,503 | 1,511 | -34 | -2.2% | 1,454,200 |
| 2012/01/04 | 1,565 | 1,565 | 1,533 | 1,545 | +2 | +0.1% | 894,500 |
| 2011/12/30 | 1,547 | 1,556 | 1,530 | 1,543 | +14 | +0.9% | 516,900 |
| 2011/12/29 | 1,515 | 1,530 | 1,496 | 1,529 | +1 | +0.1% | 889,600 |
| 2011/12/28 | 1,510 | 1,540 | 1,509 | 1,528 | +10 | +0.7% | 1,429,100 |
| 2011/12/27 | 1,546 | 1,549 | 1,515 | 1,518 | -42 | -2.7% | 1,523,200 |
| 2011/12/26 | 1,554 | 1,566 | 1,534 | 1,560 | +41 | +2.7% | 1,055,200 |
| 2011/12/22 | 1,541 | 1,552 | 1,515 | 1,519 | -36 | -2.3% | 1,555,100 |
| 2011/12/21 | 1,535 | 1,557 | 1,525 | 1,555 | +35 | +2.3% | 1,122,700 |
| 2011/12/20 | 1,526 | 1,535 | 1,501 | 1,520 | +3 | +0.2% | 905,100 |
| 2011/12/19 | 1,518 | 1,525 | 1,498 | 1,517 | -1 | -0.1% | 947,600 |
| 2011/12/16 | 1,495 | 1,518 | 1,491 | 1,518 | +27 | +1.8% | 1,338,500 |
| 2011/12/15 | 1,467 | 1,509 | 1,449 | 1,491 | +19 | +1.3% | 1,920,800 |
| 2011/12/14 | 1,473 | 1,497 | 1,462 | 1,472 | -9 | -0.6% | 1,737,600 |
| 2011/12/13 | 1,456 | 1,494 | 1,451 | 1,481 | -3 | -0.2% | 1,521,900 |
| 2011/12/12 | 1,457 | 1,491 | 1,457 | 1,484 | +57 | +4% | 2,542,900 |
| 2011/12/09 | 1,418 | 1,450 | 1,400 | 1,427 | -28 | -1.9% | 4,239,000 |
| 2011/12/08 | 1,443 | 1,476 | 1,439 | 1,455 | +13 | +0.9% | 1,406,600 |
| 2011/12/07 | 1,435 | 1,445 | 1,416 | 1,442 | +8 | +0.6% | 851,100 |
| 2011/12/06 | 1,413 | 1,447 | 1,413 | 1,434 | -9 | -0.6% | 831,100 |
| 2011/12/05 | 1,423 | 1,445 | 1,421 | 1,443 | +10 | +0.7% | 552,900 |
| 2011/12/02 | 1,440 | 1,449 | 1,425 | 1,433 | +5 | +0.4% | 992,400 |
| 2011/12/01 | 1,430 | 1,454 | 1,407 | 1,428 | +52 | +3.8% | 1,717,300 |
| 2011/11/30 | 1,348 | 1,380 | 1,347 | 1,376 | +15 | +1.1% | 1,146,900 |
| 2011/11/29 | 1,352 | 1,371 | 1,338 | 1,361 | +11 | +0.8% | 839,600 |
| 2011/11/28 | 1,332 | 1,353 | 1,305 | 1,350 | +42 | +3.2% | 950,500 |
| 2011/11/25 | 1,293 | 1,320 | 1,275 | 1,308 | -8 | -0.6% | 1,229,800 |
| 2011/11/24 | 1,356 | 1,360 | 1,314 | 1,316 | -30 | -2.2% | 1,081,900 |
| 2011/11/22 | 1,347 | 1,373 | 1,340 | 1,346 | -9 | -0.7% | 1,053,900 |
| 2011/11/21 | 1,339 | 1,383 | 1,330 | 1,355 | +10 | +0.7% | 1,633,400 |
| 2011/11/18 | 1,379 | 1,380 | 1,345 | 1,345 | -35 | -2.5% | 1,381,800 |
| 2011/11/17 | 1,390 | 1,395 | 1,365 | 1,380 | -21 | -1.5% | 1,903,600 |
| 2011/11/16 | 1,429 | 1,442 | 1,401 | 1,401 | -42 | -2.9% | 1,302,900 |
| 2011/11/15 | 1,445 | 1,459 | 1,431 | 1,443 | -27 | -1.8% | 1,187,500 |
| 2011/11/14 | 1,500 | 1,500 | 1,466 | 1,470 | -2 | -0.1% | 1,263,400 |
| 2011/11/11 | 1,460 | 1,485 | 1,443 | 1,472 | +41 | +2.9% | 2,213,000 |
| 2011/11/10 | 1,446 | 1,452 | 1,405 | 1,431 | -85 | -5.6% | 3,303,600 |
| 2011/11/09 | 1,534 | 1,556 | 1,509 | 1,516 | +20 | +1.3% | 1,055,600 |
| 2011/11/08 | 1,519 | 1,541 | 1,491 | 1,496 | -50 | -3.2% | 720,500 |
| 2011/11/07 | 1,515 | 1,552 | 1,514 | 1,546 | +16 | +1% | 554,000 |
| 2011/11/04 | 1,562 | 1,568 | 1,526 | 1,530 | +14 | +0.9% | 924,900 |
| 2011/11/02 | 1,567 | 1,567 | 1,515 | 1,516 | -66 | -4.2% | 1,218,000 |
| 2011/11/01 | 1,567 | 1,594 | 1,561 | 1,582 | +15 | +1% | 1,177,700 |
| 2011/10/31 | 1,580 | 1,591 | 1,563 | 1,567 | -9 | -0.6% | 1,271,800 |
| 2011/10/28 | 1,600 | 1,605 | 1,569 | 1,576 | +16 | +1% | 1,684,500 |
| 2011/10/27 | 1,507 | 1,564 | 1,497 | 1,560 | +60 | +4% | 1,520,600 |
| 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 |
3301～
3350
件表示中 / 3732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 | 400,300円 | +13.3% | +3.5% | 3.25% | 8.74倍 | 0.82倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
| 三菱ＨＣキャ | 107,300円 | +5.2% | +8.5% | 4.19% | 9.63倍 | 0.85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 | 162,100円 | +1.6% | +8.9% | 4.19% | 8.50倍 | 0.77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 | 42,100円 | +4.4% | +50.9% | 4.75% | 9.14倍 | 1.01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 | 332,700円 | +3.9% | +1.3% | 3.46% | 14.35倍 | 1.82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
