東京センチュリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,530 | 1,549 | 1,530 | 1,538 | +16.5 | +1.1% | 531,100 |
| 2024/12/02 | 1,482 | 1,533 | 1,479 | 1,521.5 | +43 | +2.9% | 555,100 |
| 2024/11/29 | 1,496 | 1,502 | 1,478.5 | 1,478.5 | -14.5 | -1% | 379,300 |
| 2024/11/28 | 1,475.5 | 1,494 | 1,470.5 | 1,493 | +18 | +1.2% | 337,400 |
| 2024/11/27 | 1,495 | 1,511.5 | 1,465 | 1,475 | -38 | -2.5% | 473,100 |
| 2024/11/26 | 1,499.5 | 1,515 | 1,495.5 | 1,513 | +17 | +1.1% | 383,000 |
| 2024/11/25 | 1,510 | 1,517 | 1,494 | 1,496 | +2 | +0.1% | 459,900 |
| 2024/11/22 | 1,485 | 1,506.5 | 1,470 | 1,494 | +11 | +0.7% | 434,700 |
| 2024/11/21 | 1,491 | 1,501.5 | 1,483 | 1,483 | +3 | +0.2% | 336,700 |
| 2024/11/20 | 1,495 | 1,504.5 | 1,475 | 1,480 | -17.5 | -1.2% | 293,200 |
| 2024/11/19 | 1,481.5 | 1,499.5 | 1,476.5 | 1,497.5 | +16 | +1.1% | 404,600 |
| 2024/11/18 | 1,454 | 1,484 | 1,454 | 1,481.5 | +27.5 | +1.9% | 493,800 |
| 2024/11/15 | 1,474.5 | 1,486 | 1,454 | 1,454 | -17 | -1.2% | 514,300 |
| 2024/11/14 | 1,484.5 | 1,493 | 1,468.5 | 1,471 | -17 | -1.1% | 363,400 |
| 2024/11/13 | 1,515 | 1,525.5 | 1,470.5 | 1,488 | -33 | -2.2% | 937,400 |
| 2024/11/12 | 1,520 | 1,569 | 1,519 | 1,521 | -6 | -0.4% | 581,800 |
| 2024/11/11 | 1,531 | 1,566 | 1,520.5 | 1,527 | -75 | -4.7% | 1,000,900 |
| 2024/11/08 | 1,614 | 1,628 | 1,583.5 | 1,602 | -5.5 | -0.3% | 765,400 |
| 2024/11/07 | 1,570 | 1,615 | 1,570 | 1,607.5 | +62 | +4% | 727,500 |
| 2024/11/06 | 1,544.5 | 1,580 | 1,538.5 | 1,545.5 | +14.5 | +0.9% | 504,400 |
| 2024/11/05 | 1,560.5 | 1,560.5 | 1,531 | 1,531 | -13.5 | -0.9% | 345,300 |
| 2024/11/01 | 1,538.5 | 1,559 | 1,531 | 1,544.5 | -20 | -1.3% | 261,200 |
| 2024/10/31 | 1,568 | 1,577 | 1,547 | 1,564.5 | -6 | -0.4% | 391,500 |
| 2024/10/30 | 1,561 | 1,579.5 | 1,556 | 1,570.5 | +12.5 | +0.8% | 561,600 |
| 2024/10/29 | 1,568.5 | 1,575 | 1,554.5 | 1,558 | -1 | -0.1% | 258,100 |
| 2024/10/28 | 1,539 | 1,565 | 1,529 | 1,559 | +4.5 | +0.3% | 287,500 |
| 2024/10/25 | 1,561.5 | 1,569.5 | 1,545.5 | 1,554.5 | -13 | -0.8% | 244,100 |
| 2024/10/24 | 1,565.5 | 1,578 | 1,552 | 1,567.5 | -13.5 | -0.9% | 370,800 |
| 2024/10/23 | 1,585 | 1,595.5 | 1,574 | 1,581 | -5 | -0.3% | 371,500 |
| 2024/10/22 | 1,580 | 1,592 | 1,562 | 1,586 | -6.5 | -0.4% | 476,800 |
| 2024/10/21 | 1,621.5 | 1,621.5 | 1,588 | 1,592.5 | -29 | -1.8% | 536,300 |
| 2024/10/18 | 1,642.5 | 1,650 | 1,610.5 | 1,621.5 | ±0 | ±0% | 444,400 |
| 2024/10/17 | 1,649 | 1,665 | 1,619.5 | 1,621.5 | -25 | -1.5% | 345,900 |
| 2024/10/16 | 1,636 | 1,670 | 1,628 | 1,646.5 | +10.5 | +0.6% | 278,100 |
| 2024/10/15 | 1,645 | 1,649 | 1,626.5 | 1,636 | +11.5 | +0.7% | 376,600 |
| 2024/10/11 | 1,640 | 1,651 | 1,621.5 | 1,624.5 | -25.5 | -1.5% | 357,200 |
| 2024/10/10 | 1,660.5 | 1,660.5 | 1,638.5 | 1,650 | -9.5 | -0.6% | 274,700 |
| 2024/10/09 | 1,670.5 | 1,678 | 1,643 | 1,659.5 | +6.5 | +0.4% | 372,600 |
| 2024/10/08 | 1,651.5 | 1,680.5 | 1,650.5 | 1,653 | -15 | -0.9% | 549,900 |
| 2024/10/07 | 1,683 | 1,683 | 1,659 | 1,668 | +19 | +1.2% | 534,100 |
| 2024/10/04 | 1,637.5 | 1,657 | 1,632 | 1,649 | +23 | +1.4% | 423,900 |
| 2024/10/03 | 1,654 | 1,659 | 1,621.5 | 1,626 | -3.5 | -0.2% | 380,400 |
| 2024/10/02 | 1,602 | 1,650 | 1,602 | 1,629.5 | +1.5 | +0.1% | 505,600 |
| 2024/10/01 | 1,610 | 1,635.5 | 1,598 | 1,628 | +22 | +1.4% | 347,100 |
| 2024/09/30 | 1,580.5 | 1,614.5 | 1,578 | 1,606 | -39 | -2.4% | 354,400 |
| 2024/09/27 | 1,650 | 1,650 | 1,614.5 | 1,645 | -8 | -0.5% | 379,600 |
| 2024/09/26 | 1,682.5 | 1,682.5 | 1,634 | 1,653 | -10 | -0.6% | 1,141,600 |
| 2024/09/25 | 1,665.5 | 1,676 | 1,649 | 1,663 | -13 | -0.8% | 446,900 |
| 2024/09/24 | 1,700 | 1,700 | 1,668 | 1,676 | -0.5 | ±0% | 463,900 |
| 2024/09/20 | 1,698 | 1,707 | 1,668 | 1,676.5 | +5.5 | +0.3% | 494,000 |
1～
50
件表示中 / 5194件
類似銘柄と比較する
現在ご覧いただいている「東センチュリー」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 |
|---|---|---|---|---|---|---|---|---|
| 東センチュリー | 153,800円 | -1.1% | +6.6% | 3.77% | 9.38倍 | 0.73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 |
| ＪＰＸ | 184,600円 | +4.0% | -1.6% | 1.81% | 33.11倍 | 5.84倍 |
|
国内唯一の総合取引所グループ。傘下に東証、大阪取引所、東京商品取引所（ＴＯＣＯＭ） |
| 三菱ＨＣキャ | 103,100円 | +9.0% | +8.6% | 3.88% | 10.96倍 | 0.86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 |
| クレセゾン | 372,500円 | +15.0% | -38.7% | 2.82% | 10.56倍 | 0.85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 |
| アコム | 38,800円 | +6.4% | +0.9% | 3.61% | 10.93倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
