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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,703 | 1,735 | 1,700 | 1,721 | +11 | +0.6% | 905,900 |
| 2023/04/05 | 1,725 | 1,738 | 1,703 | 1,710 | -38 | -2.2% | 981,100 |
| 2023/04/04 | 1,749 | 1,755 | 1,728 | 1,748 | +14 | +0.8% | 641,500 |
| 2023/04/03 | 1,706 | 1,737 | 1,697 | 1,734 | +54 | +3.2% | 534,900 |
| 2023/03/31 | 1,690 | 1,693 | 1,670 | 1,680 | +3 | +0.2% | 950,700 |
| 2023/03/30 | 1,673 | 1,680 | 1,658 | 1,677 | -42 | -2.4% | 569,300 |
| 2023/03/29 | 1,685 | 1,724 | 1,685 | 1,719 | +34 | +2% | 739,400 |
| 2023/03/28 | 1,708 | 1,712 | 1,680 | 1,685 | -4 | -0.2% | 538,300 |
| 2023/03/27 | 1,689 | 1,695 | 1,675 | 1,689 | +14 | +0.8% | 461,900 |
| 2023/03/24 | 1,665 | 1,682 | 1,655 | 1,675 | -7 | -0.4% | 604,900 |
| 2023/03/23 | 1,658 | 1,687 | 1,655 | 1,682 | -4 | -0.2% | 460,500 |
| 2023/03/22 | 1,693 | 1,693 | 1,669 | 1,686 | +33 | +2% | 611,800 |
| 2023/03/20 | 1,683 | 1,707 | 1,653 | 1,653 | -47 | -2.8% | 880,100 |
| 2023/03/17 | 1,702 | 1,711 | 1,683 | 1,700 | -2 | -0.1% | 847,900 |
| 2023/03/16 | 1,685 | 1,715 | 1,679 | 1,702 | -35 | -2% | 807,200 |
| 2023/03/15 | 1,726 | 1,755 | 1,721 | 1,737 | +48 | +2.8% | 1,153,800 |
| 2023/03/14 | 1,755 | 1,762 | 1,687 | 1,689 | -121 | -6.7% | 1,151,100 |
| 2023/03/13 | 1,866 | 1,870 | 1,799 | 1,810 | -81 | -4.3% | 638,400 |
| 2023/03/10 | 1,912 | 1,912 | 1,874 | 1,891 | -25 | -1.3% | 1,346,600 |
| 2023/03/09 | 1,917 | 1,929 | 1,908 | 1,916 | +6 | +0.3% | 624,700 |
| 2023/03/08 | 1,886 | 1,910 | 1,884 | 1,910 | +24 | +1.3% | 780,000 |
| 2023/03/07 | 1,867 | 1,886 | 1,866 | 1,886 | +25 | +1.3% | 565,500 |
| 2023/03/06 | 1,850 | 1,863 | 1,842 | 1,861 | +5 | +0.3% | 419,500 |
| 2023/03/03 | 1,849 | 1,861 | 1,838 | 1,856 | +15 | +0.8% | 687,600 |
| 2023/03/02 | 1,873 | 1,873 | 1,828 | 1,841 | -33 | -1.8% | 818,500 |
| 2023/03/01 | 1,840 | 1,875 | 1,836 | 1,874 | +18 | +1% | 753,400 |
| 2023/02/28 | 1,868 | 1,868 | 1,847 | 1,856 | -8 | -0.4% | 779,800 |
| 2023/02/27 | 1,869 | 1,882 | 1,856 | 1,864 | +3 | +0.2% | 661,100 |
| 2023/02/24 | 1,847 | 1,863 | 1,834 | 1,861 | +25 | +1.4% | 754,300 |
| 2023/02/22 | 1,853 | 1,855 | 1,823 | 1,836 | -20 | -1.1% | 803,000 |
| 2023/02/21 | 1,840 | 1,856 | 1,821 | 1,856 | +32 | +1.8% | 908,100 |
| 2023/02/20 | 1,798 | 1,824 | 1,789 | 1,824 | +32 | +1.8% | 726,600 |
| 2023/02/17 | 1,798 | 1,807 | 1,783 | 1,792 | +5 | +0.3% | 651,600 |
| 2023/02/16 | 1,803 | 1,803 | 1,762 | 1,787 | -5 | -0.3% | 675,500 |
| 2023/02/15 | 1,807 | 1,810 | 1,785 | 1,792 | -10 | -0.6% | 566,900 |
| 2023/02/14 | 1,794 | 1,806 | 1,782 | 1,802 | +25 | +1.4% | 701,200 |
| 2023/02/13 | 1,780 | 1,804 | 1,764 | 1,777 | -8 | -0.4% | 858,600 |
| 2023/02/10 | 1,752 | 1,800 | 1,744 | 1,785 | +73 | +4.3% | 1,804,200 |
| 2023/02/09 | 1,685 | 1,719 | 1,685 | 1,712 | +13 | +0.8% | 415,500 |
| 2023/02/08 | 1,712 | 1,719 | 1,681 | 1,699 | -30 | -1.7% | 769,800 |
| 2023/02/07 | 1,717 | 1,738 | 1,715 | 1,729 | +11 | +0.6% | 573,900 |
| 2023/02/06 | 1,708 | 1,727 | 1,707 | 1,718 | +28 | +1.7% | 617,900 |
| 2023/02/03 | 1,675 | 1,697 | 1,671 | 1,690 | +19 | +1.1% | 547,700 |
| 2023/02/02 | 1,684 | 1,687 | 1,666 | 1,671 | -11 | -0.7% | 409,800 |
| 2023/02/01 | 1,700 | 1,708 | 1,676 | 1,682 | -16 | -0.9% | 417,900 |
| 2023/01/31 | 1,676 | 1,703 | 1,671 | 1,698 | +24 | +1.4% | 584,200 |
| 2023/01/30 | 1,652 | 1,677 | 1,644 | 1,674 | +8 | +0.5% | 477,800 |
| 2023/01/27 | 1,700 | 1,700 | 1,653 | 1,666 | -20 | -1.2% | 488,400 |
| 2023/01/26 | 1,698 | 1,700 | 1,677 | 1,686 | -6 | -0.4% | 614,300 |
| 2023/01/25 | 1,662 | 1,696 | 1,652 | 1,692 | +29 | +1.7% | 753,900 |
401～
450
件表示中 / 3585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 | 368,200円 | +15.0% | -38.7% | 2.85% | 10.44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 | 101,600円 | +9.0% | +8.6% | 3.94% | 10.80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 | 150,300円 | -1.1% | +6.6% | 3.86% | 9.16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 | 38,300円 | +6.4% | +0.9% | 3.66% | 10.79倍 | 0.92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 | 549,100円 | +7.9% | +3.9% | 3.59% | 12.35倍 | 1.70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
