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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,350 | 1,402 | 1,344 | 1,397 | +62 | +4.6% | 2,942,500 |
| 2010/12/30 | 1,338 | 1,355 | 1,325 | 1,335 | -11 | -0.8% | 1,406,600 |
| 2010/12/29 | 1,300 | 1,352 | 1,297 | 1,346 | +47 | +3.6% | 1,825,000 |
| 2010/12/28 | 1,296 | 1,310 | 1,293 | 1,299 | -2 | -0.2% | 756,300 |
| 2010/12/27 | 1,310 | 1,311 | 1,293 | 1,301 | +2 | +0.2% | 796,300 |
| 2010/12/24 | 1,298 | 1,311 | 1,293 | 1,299 | -19 | -1.4% | 1,089,400 |
| 2010/12/22 | 1,273 | 1,321 | 1,269 | 1,318 | +46 | +3.6% | 2,761,000 |
| 2010/12/21 | 1,288 | 1,289 | 1,257 | 1,272 | -5 | -0.4% | 1,739,100 |
| 2010/12/20 | 1,303 | 1,317 | 1,272 | 1,277 | -20 | -1.5% | 1,690,300 |
| 2010/12/17 | 1,288 | 1,312 | 1,282 | 1,297 | +5 | +0.4% | 1,434,900 |
| 2010/12/16 | 1,280 | 1,299 | 1,263 | 1,292 | +4 | +0.3% | 1,306,600 |
| 2010/12/15 | 1,296 | 1,303 | 1,279 | 1,288 | +1 | +0.1% | 1,340,600 |
| 2010/12/14 | 1,274 | 1,295 | 1,261 | 1,287 | +6 | +0.5% | 1,892,400 |
| 2010/12/13 | 1,275 | 1,282 | 1,244 | 1,281 | +5 | +0.4% | 1,250,700 |
| 2010/12/10 | 1,305 | 1,306 | 1,260 | 1,276 | -11 | -0.9% | 4,912,900 |
| 2010/12/09 | 1,308 | 1,309 | 1,257 | 1,287 | -6 | -0.5% | 2,844,600 |
| 2010/12/08 | 1,334 | 1,334 | 1,286 | 1,293 | -26 | -2% | 2,179,000 |
| 2010/12/07 | 1,342 | 1,344 | 1,315 | 1,319 | -25 | -1.9% | 1,255,500 |
| 2010/12/06 | 1,333 | 1,350 | 1,327 | 1,344 | +8 | +0.6% | 1,114,100 |
| 2010/12/03 | 1,364 | 1,366 | 1,328 | 1,336 | -3 | -0.2% | 1,949,500 |
| 2010/12/02 | 1,346 | 1,363 | 1,339 | 1,339 | +34 | +2.6% | 2,269,300 |
| 2010/12/01 | 1,330 | 1,347 | 1,294 | 1,305 | -24 | -1.8% | 2,261,400 |
| 2010/11/30 | 1,344 | 1,355 | 1,315 | 1,329 | +8 | +0.6% | 1,898,400 |
| 2010/11/29 | 1,330 | 1,337 | 1,283 | 1,321 | +15 | +1.1% | 1,735,200 |
| 2010/11/26 | 1,346 | 1,349 | 1,302 | 1,306 | -31 | -2.3% | 1,071,200 |
| 2010/11/25 | 1,349 | 1,358 | 1,329 | 1,337 | -9 | -0.7% | 1,252,700 |
| 2010/11/24 | 1,314 | 1,352 | 1,306 | 1,346 | +2 | +0.1% | 2,425,000 |
| 2010/11/22 | 1,337 | 1,354 | 1,327 | 1,344 | +29 | +2.2% | 1,696,200 |
| 2010/11/19 | 1,384 | 1,387 | 1,306 | 1,315 | -39 | -2.9% | 2,592,100 |
| 2010/11/18 | 1,310 | 1,357 | 1,304 | 1,354 | +42 | +3.2% | 2,298,900 |
| 2010/11/17 | 1,309 | 1,318 | 1,289 | 1,312 | -14 | -1.1% | 1,996,900 |
| 2010/11/16 | 1,378 | 1,382 | 1,322 | 1,326 | +2 | +0.2% | 2,500,000 |
| 2010/11/15 | 1,339 | 1,347 | 1,296 | 1,324 | -14 | -1% | 1,958,200 |
| 2010/11/12 | 1,320 | 1,362 | 1,317 | 1,338 | +13 | +1% | 2,157,000 |
| 2010/11/11 | 1,321 | 1,355 | 1,307 | 1,325 | -2 | -0.2% | 2,440,600 |
| 2010/11/10 | 1,342 | 1,370 | 1,319 | 1,327 | -1 | -0.1% | 2,916,000 |
| 2010/11/09 | 1,239 | 1,339 | 1,239 | 1,328 | +90 | +7.3% | 4,813,900 |
| 2010/11/08 | 1,223 | 1,263 | 1,209 | 1,238 | +65 | +5.5% | 2,549,000 |
| 2010/11/05 | 1,141 | 1,186 | 1,134 | 1,173 | +50 | +4.5% | 1,982,600 |
| 2010/11/04 | 1,130 | 1,147 | 1,119 | 1,123 | +2 | +0.2% | 1,471,600 |
| 2010/11/02 | 1,122 | 1,140 | 1,118 | 1,121 | -9 | -0.8% | 983,200 |
| 2010/11/01 | 1,149 | 1,160 | 1,126 | 1,130 | -16 | -1.4% | 798,100 |
| 2010/10/29 | 1,166 | 1,173 | 1,135 | 1,146 | -20 | -1.7% | 1,081,000 |
| 2010/10/28 | 1,172 | 1,188 | 1,163 | 1,166 | -8 | -0.7% | 1,385,900 |
| 2010/10/27 | 1,200 | 1,203 | 1,172 | 1,174 | -19 | -1.6% | 1,396,100 |
| 2010/10/26 | 1,182 | 1,210 | 1,182 | 1,193 | -1 | -0.1% | 2,021,000 |
| 2010/10/25 | 1,179 | 1,205 | 1,175 | 1,194 | +9 | +0.8% | 1,685,300 |
| 2010/10/22 | 1,162 | 1,215 | 1,160 | 1,185 | +35 | +3% | 2,451,200 |
| 2010/10/21 | 1,173 | 1,192 | 1,145 | 1,150 | ±0 | ±0% | 2,030,900 |
| 2010/10/20 | 1,138 | 1,156 | 1,116 | 1,150 | -2 | -0.2% | 2,306,600 |
3401～
3450
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
