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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,126 | 1,159 | 1,120 | 1,152 | +37 | +3.3% | 3,142,500 |
| 2010/10/18 | 1,113 | 1,126 | 1,096 | 1,115 | +2 | +0.2% | 1,982,300 |
| 2010/10/15 | 1,140 | 1,155 | 1,104 | 1,113 | -19 | -1.7% | 3,312,200 |
| 2010/10/14 | 1,121 | 1,143 | 1,103 | 1,132 | +32 | +2.9% | 1,989,800 |
| 2010/10/13 | 1,160 | 1,180 | 1,092 | 1,100 | -57 | -4.9% | 3,029,500 |
| 2010/10/12 | 1,218 | 1,219 | 1,157 | 1,157 | -57 | -4.7% | 1,560,800 |
| 2010/10/08 | 1,187 | 1,224 | 1,175 | 1,214 | +29 | +2.4% | 2,172,500 |
| 2010/10/07 | 1,168 | 1,195 | 1,167 | 1,185 | -13 | -1.1% | 1,352,900 |
| 2010/10/06 | 1,154 | 1,199 | 1,151 | 1,198 | +47 | +4.1% | 2,050,600 |
| 2010/10/05 | 1,099 | 1,156 | 1,095 | 1,151 | +33 | +3% | 1,788,600 |
| 2010/10/04 | 1,134 | 1,150 | 1,114 | 1,118 | -21 | -1.8% | 1,351,700 |
| 2010/10/01 | 1,141 | 1,148 | 1,128 | 1,139 | +23 | +2.1% | 1,648,600 |
| 2010/09/30 | 1,155 | 1,169 | 1,116 | 1,116 | -28 | -2.4% | 1,760,200 |
| 2010/09/29 | 1,129 | 1,156 | 1,127 | 1,144 | -8 | -0.7% | 2,514,000 |
| 2010/09/28 | 1,202 | 1,202 | 1,151 | 1,152 | -53 | -4.4% | 2,261,000 |
| 2010/09/27 | 1,157 | 1,211 | 1,135 | 1,205 | -12 | -1% | 2,676,700 |
| 2010/09/24 | 1,193 | 1,235 | 1,191 | 1,217 | -8 | -0.7% | 1,974,900 |
| 2010/09/22 | 1,200 | 1,246 | 1,191 | 1,225 | +25 | +2.1% | 2,078,100 |
| 2010/09/21 | 1,190 | 1,246 | 1,186 | 1,200 | +10 | +0.8% | 3,132,200 |
| 2010/09/17 | 1,123 | 1,202 | 1,120 | 1,190 | +84 | +7.6% | 3,128,700 |
| 2010/09/16 | 1,109 | 1,126 | 1,097 | 1,106 | +10 | +0.9% | 1,215,100 |
| 2010/09/15 | 1,059 | 1,105 | 1,045 | 1,096 | +29 | +2.7% | 1,627,700 |
| 2010/09/14 | 1,067 | 1,084 | 1,062 | 1,067 | -4 | -0.4% | 813,100 |
| 2010/09/13 | 1,069 | 1,081 | 1,065 | 1,071 | +20 | +1.9% | 1,400,300 |
| 2010/09/10 | 1,080 | 1,082 | 1,047 | 1,051 | -22 | -2.1% | 2,882,400 |
| 2010/09/09 | 1,077 | 1,078 | 1,050 | 1,073 | +18 | +1.7% | 1,178,600 |
| 2010/09/08 | 1,090 | 1,091 | 1,052 | 1,055 | -64 | -5.7% | 1,759,400 |
| 2010/09/07 | 1,121 | 1,135 | 1,115 | 1,119 | -18 | -1.6% | 887,200 |
| 2010/09/06 | 1,128 | 1,139 | 1,118 | 1,137 | +19 | +1.7% | 899,100 |
| 2010/09/03 | 1,132 | 1,135 | 1,099 | 1,118 | -2 | -0.2% | 965,600 |
| 2010/09/02 | 1,128 | 1,138 | 1,099 | 1,120 | +9 | +0.8% | 1,280,000 |
| 2010/09/01 | 1,063 | 1,113 | 1,052 | 1,111 | +44 | +4.1% | 1,552,800 |
| 2010/08/31 | 1,097 | 1,102 | 1,064 | 1,067 | -57 | -5.1% | 871,200 |
| 2010/08/30 | 1,160 | 1,179 | 1,118 | 1,124 | +2 | +0.2% | 1,113,800 |
| 2010/08/27 | 1,086 | 1,128 | 1,077 | 1,122 | +36 | +3.3% | 1,092,900 |
| 2010/08/26 | 1,083 | 1,088 | 1,064 | 1,086 | +9 | +0.8% | 1,013,200 |
| 2010/08/25 | 1,083 | 1,091 | 1,067 | 1,077 | -30 | -2.7% | 1,241,500 |
| 2010/08/24 | 1,121 | 1,127 | 1,102 | 1,107 | -23 | -2% | 690,200 |
| 2010/08/23 | 1,124 | 1,144 | 1,123 | 1,130 | +8 | +0.7% | 720,800 |
| 2010/08/20 | 1,129 | 1,154 | 1,122 | 1,122 | -33 | -2.9% | 783,900 |
| 2010/08/19 | 1,125 | 1,163 | 1,125 | 1,155 | +23 | +2% | 797,500 |
| 2010/08/18 | 1,137 | 1,145 | 1,117 | 1,132 | +8 | +0.7% | 961,500 |
| 2010/08/17 | 1,090 | 1,126 | 1,084 | 1,124 | +11 | +1% | 1,533,700 |
| 2010/08/16 | 1,116 | 1,119 | 1,091 | 1,113 | -18 | -1.6% | 816,000 |
| 2010/08/13 | 1,101 | 1,138 | 1,094 | 1,131 | +24 | +2.2% | 1,542,800 |
| 2010/08/12 | 1,092 | 1,108 | 1,072 | 1,107 | -9 | -0.8% | 1,383,000 |
| 2010/08/11 | 1,141 | 1,146 | 1,115 | 1,116 | -53 | -4.5% | 846,300 |
| 2010/08/10 | 1,174 | 1,185 | 1,156 | 1,169 | -3 | -0.3% | 961,200 |
| 2010/08/09 | 1,170 | 1,202 | 1,163 | 1,172 | +37 | +3.3% | 1,492,100 |
| 2010/08/06 | 1,134 | 1,152 | 1,123 | 1,135 | -19 | -1.6% | 913,200 |
3451～
3500
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
