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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,840 | 1,865 | 1,836 | 1,856 | -8 | -0.4% | 357,100 |
| 2025/08/19 | 1,843 | 1,864 | 1,831 | 1,864 | +24 | +1.3% | 403,900 |
| 2025/08/18 | 1,830.5 | 1,851 | 1,820.5 | 1,840 | ±0 | ±0% | 368,000 |
| 2025/08/15 | 1,836.5 | 1,850 | 1,825 | 1,840 | +7 | +0.4% | 473,000 |
| 2025/08/14 | 1,790 | 1,837 | 1,778 | 1,833 | +32 | +1.8% | 827,100 |
| 2025/08/13 | 1,799 | 1,801 | 1,783.5 | 1,801 | +17.5 | +1% | 521,300 |
| 2025/08/12 | 1,813.5 | 1,825 | 1,762 | 1,783.5 | -39.5 | -2.2% | 1,041,300 |
| 2025/08/08 | 1,850 | 1,867 | 1,806.5 | 1,823 | -12 | -0.7% | 947,800 |
| 2025/08/07 | 1,809 | 1,835 | 1,804.5 | 1,835 | +30 | +1.7% | 344,800 |
| 2025/08/06 | 1,785 | 1,818 | 1,785 | 1,805 | +30 | +1.7% | 578,200 |
| 2025/08/05 | 1,766 | 1,785 | 1,766 | 1,775 | +18.5 | +1.1% | 398,700 |
| 2025/08/04 | 1,740 | 1,759 | 1,732.5 | 1,756.5 | -13.5 | -0.8% | 457,500 |
| 2025/08/01 | 1,746.5 | 1,770 | 1,738.5 | 1,770 | +33.5 | +1.9% | 460,700 |
| 2025/07/31 | 1,742.5 | 1,747.5 | 1,730.5 | 1,736.5 | +8.5 | +0.5% | 586,400 |
| 2025/07/30 | 1,722 | 1,739.5 | 1,719 | 1,728 | -1.5 | -0.1% | 410,500 |
| 2025/07/29 | 1,720 | 1,729.5 | 1,717 | 1,729.5 | -0.5 | ±0% | 428,300 |
| 2025/07/28 | 1,751 | 1,757.5 | 1,725 | 1,730 | -22 | -1.3% | 326,500 |
| 2025/07/25 | 1,745 | 1,758 | 1,728 | 1,752 | +8.5 | +0.5% | 547,200 |
| 2025/07/24 | 1,744 | 1,756 | 1,726 | 1,743.5 | -4.5 | -0.3% | 746,500 |
| 2025/07/23 | 1,778.5 | 1,783.5 | 1,738.5 | 1,748 | +9.5 | +0.5% | 734,800 |
| 2025/07/22 | 1,740.5 | 1,750 | 1,727 | 1,738.5 | -4.5 | -0.3% | 580,100 |
| 2025/07/18 | 1,810 | 1,810.5 | 1,734.5 | 1,743 | -63 | -3.5% | 1,036,900 |
| 2025/07/17 | 1,778 | 1,815 | 1,772 | 1,806 | +31 | +1.7% | 638,600 |
| 2025/07/16 | 1,775 | 1,784 | 1,761 | 1,775 | ±0 | ±0% | 694,200 |
| 2025/07/15 | 1,753.5 | 1,782.5 | 1,746 | 1,775 | +32 | +1.8% | 831,000 |
| 2025/07/14 | 1,728 | 1,749 | 1,716 | 1,743 | +13 | +0.8% | 473,700 |
| 2025/07/11 | 1,725.5 | 1,746.5 | 1,717 | 1,730 | +25 | +1.5% | 803,300 |
| 2025/07/10 | 1,707 | 1,709.5 | 1,689 | 1,705 | +5.5 | +0.3% | 515,800 |
| 2025/07/09 | 1,671 | 1,709.5 | 1,668.5 | 1,699.5 | +37.5 | +2.3% | 620,300 |
| 2025/07/08 | 1,645.5 | 1,664 | 1,638 | 1,662 | +15.5 | +0.9% | 513,300 |
| 2025/07/07 | 1,655.5 | 1,666.5 | 1,636 | 1,646.5 | -8.5 | -0.5% | 419,400 |
| 2025/07/04 | 1,638.5 | 1,655 | 1,633.5 | 1,655 | +26.5 | +1.6% | 531,400 |
| 2025/07/03 | 1,624.5 | 1,630.5 | 1,615.5 | 1,628.5 | -7.5 | -0.5% | 443,800 |
| 2025/07/02 | 1,621 | 1,639.5 | 1,617 | 1,636 | +5.5 | +0.3% | 567,900 |
| 2025/07/01 | 1,625.5 | 1,639 | 1,618 | 1,630.5 | +5 | +0.3% | 607,100 |
| 2025/06/30 | 1,620 | 1,640.5 | 1,618 | 1,625.5 | +8.5 | +0.5% | 587,600 |
| 2025/06/27 | 1,590.5 | 1,626 | 1,589 | 1,617 | +26.5 | +1.7% | 734,500 |
| 2025/06/26 | 1,575 | 1,592.5 | 1,574 | 1,590.5 | +18 | +1.1% | 596,300 |
| 2025/06/25 | 1,584.5 | 1,594 | 1,560 | 1,572.5 | -7.5 | -0.5% | 636,700 |
| 2025/06/24 | 1,586 | 1,602 | 1,572 | 1,580 | -4 | -0.3% | 636,300 |
| 2025/06/23 | 1,618.5 | 1,618.5 | 1,578.5 | 1,584 | -36 | -2.2% | 642,600 |
| 2025/06/20 | 1,566 | 1,637 | 1,563 | 1,620 | +46 | +2.9% | 5,788,700 |
| 2025/06/19 | 1,581 | 1,581.5 | 1,563.5 | 1,574 | -10 | -0.6% | 598,000 |
| 2025/06/18 | 1,580 | 1,593 | 1,580 | 1,584 | -0.5 | ±0% | 381,000 |
| 2025/06/17 | 1,587 | 1,594 | 1,578 | 1,584.5 | -2 | -0.1% | 380,200 |
| 2025/06/16 | 1,590 | 1,597 | 1,581 | 1,586.5 | +5.5 | +0.3% | 475,800 |
| 2025/06/13 | 1,581 | 1,595 | 1,575.5 | 1,581 | -10 | -0.6% | 668,400 |
| 2025/06/12 | 1,600.5 | 1,608.5 | 1,580.5 | 1,591 | +7.5 | +0.5% | 599,900 |
| 2025/06/11 | 1,599.5 | 1,603 | 1,576 | 1,583.5 | -7 | -0.4% | 624,100 |
| 2025/06/10 | 1,606 | 1,614 | 1,586.5 | 1,590.5 | -9 | -0.6% | 654,600 |
1～
50
件表示中 / 5367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 | 184,600円 | +1.6% | +8.9% | 3.68% | 9.69倍 | 0.88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 |
| 三菱ＨＣキャ | 121,100円 | +5.2% | +8.5% | 3.72% | 10.87倍 | 0.98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 |
| ＪＰＸ | 165,900円 | -0.8% | -8.6% | 2.59% | 30.73倍 | 5.01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） |
| アコム | 47,300円 | +4.4% | +50.9% | 4.23% | 10.26倍 | 1.14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 |
| クレセゾン | 382,600円 | +13.3% | +3.5% | 3.40% | 8.26倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
