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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,698 | 1,707 | 1,668 | 1,676.5 | +5.5 | +0.3% | 494,000 |
| 2024/09/19 | 1,687 | 1,695 | 1,663.5 | 1,671 | +9.5 | +0.6% | 325,800 |
| 2024/09/18 | 1,668.5 | 1,690.5 | 1,646.5 | 1,661.5 | +15 | +0.9% | 418,000 |
| 2024/09/17 | 1,658 | 1,669 | 1,620 | 1,646.5 | +1 | +0.1% | 475,200 |
| 2024/09/13 | 1,664 | 1,672 | 1,634 | 1,645.5 | -34 | -2% | 367,400 |
| 2024/09/12 | 1,672 | 1,692.5 | 1,660 | 1,679.5 | +37.5 | +2.3% | 397,200 |
| 2024/09/11 | 1,702.5 | 1,709.5 | 1,625.5 | 1,642 | -72.5 | -4.2% | 620,500 |
| 2024/09/10 | 1,740 | 1,744.5 | 1,710.5 | 1,714.5 | -25 | -1.4% | 602,700 |
| 2024/09/09 | 1,666 | 1,746.5 | 1,660 | 1,739.5 | +30.5 | +1.8% | 737,300 |
| 2024/09/06 | 1,733 | 1,753 | 1,701 | 1,709 | -25.5 | -1.5% | 632,500 |
| 2024/09/05 | 1,695 | 1,784 | 1,682 | 1,734.5 | +25 | +1.5% | 1,172,300 |
| 2024/09/04 | 1,692 | 1,740 | 1,677.5 | 1,709.5 | -33 | -1.9% | 1,113,900 |
| 2024/09/03 | 1,710 | 1,763.5 | 1,708.5 | 1,742.5 | +33 | +1.9% | 1,274,400 |
| 2024/09/02 | 1,660.5 | 1,721.5 | 1,640 | 1,709.5 | +124 | +7.8% | 1,698,600 |
| 2024/08/30 | 1,570 | 1,593 | 1,566 | 1,585.5 | +27.5 | +1.8% | 798,300 |
| 2024/08/29 | 1,547.5 | 1,562 | 1,545.5 | 1,558 | +11.5 | +0.7% | 324,100 |
| 2024/08/28 | 1,559 | 1,559 | 1,533 | 1,546.5 | -6 | -0.4% | 301,900 |
| 2024/08/27 | 1,555.5 | 1,576.5 | 1,552.5 | 1,552.5 | -4.5 | -0.3% | 416,900 |
| 2024/08/26 | 1,575 | 1,575 | 1,538.5 | 1,557 | -19.5 | -1.2% | 443,800 |
| 2024/08/23 | 1,521 | 1,596 | 1,510 | 1,576.5 | +62 | +4.1% | 834,400 |
| 2024/08/22 | 1,495 | 1,514.5 | 1,484.5 | 1,514.5 | +12 | +0.8% | 340,200 |
| 2024/08/21 | 1,504 | 1,516.5 | 1,493.5 | 1,502.5 | -18 | -1.2% | 362,400 |
| 2024/08/20 | 1,519.5 | 1,539 | 1,506 | 1,520.5 | +24.5 | +1.6% | 486,500 |
| 2024/08/19 | 1,520 | 1,520.5 | 1,495 | 1,496 | -21 | -1.4% | 421,200 |
| 2024/08/16 | 1,551.5 | 1,556.5 | 1,511 | 1,517 | -1 | -0.1% | 607,200 |
| 2024/08/15 | 1,509.5 | 1,536.5 | 1,492.5 | 1,518 | +16 | +1.1% | 482,200 |
| 2024/08/14 | 1,468 | 1,513.5 | 1,455 | 1,502 | +47 | +3.2% | 635,900 |
| 2024/08/13 | 1,435 | 1,463 | 1,426.5 | 1,455 | +38.5 | +2.7% | 654,600 |
| 2024/08/09 | 1,394.5 | 1,424.5 | 1,391.5 | 1,416.5 | +9 | +0.6% | 720,700 |
| 2024/08/08 | 1,399.5 | 1,438.5 | 1,394.5 | 1,407.5 | -10 | -0.7% | 630,400 |
| 2024/08/07 | 1,360 | 1,447.5 | 1,355.5 | 1,417.5 | +37 | +2.7% | 708,500 |
| 2024/08/06 | 1,351 | 1,415.5 | 1,345 | 1,380.5 | +119.5 | +9.5% | 959,800 |
| 2024/08/05 | 1,366 | 1,373 | 1,245.5 | 1,261 | -185 | -12.8% | 1,490,100 |
| 2024/08/02 | 1,492.5 | 1,498 | 1,445 | 1,446 | -78.5 | -5.1% | 987,100 |
| 2024/08/01 | 1,575 | 1,583.5 | 1,512 | 1,524.5 | -89.5 | -5.5% | 862,000 |
| 2024/07/31 | 1,608 | 1,619 | 1,583.5 | 1,614 | +6.5 | +0.4% | 1,097,400 |
| 2024/07/30 | 1,590.5 | 1,613.5 | 1,585.5 | 1,607.5 | +14 | +0.9% | 602,500 |
| 2024/07/29 | 1,575 | 1,606 | 1,571.5 | 1,593.5 | +43 | +2.8% | 479,700 |
| 2024/07/26 | 1,537.5 | 1,566.5 | 1,526 | 1,550.5 | +27 | +1.8% | 533,000 |
| 2024/07/25 | 1,526.5 | 1,542 | 1,510 | 1,523.5 | -24 | -1.6% | 709,300 |
| 2024/07/24 | 1,580 | 1,588.5 | 1,540.5 | 1,547.5 | -27.5 | -1.7% | 659,000 |
| 2024/07/23 | 1,567.5 | 1,576.5 | 1,555 | 1,575 | +14.5 | +0.9% | 546,200 |
| 2024/07/22 | 1,531 | 1,563.5 | 1,530 | 1,560.5 | +42.5 | +2.8% | 597,700 |
| 2024/07/19 | 1,521 | 1,529 | 1,504.5 | 1,518 | -11.5 | -0.8% | 343,100 |
| 2024/07/18 | 1,516 | 1,539.5 | 1,513.5 | 1,529.5 | +3 | +0.2% | 356,400 |
| 2024/07/17 | 1,513.5 | 1,529.5 | 1,506.5 | 1,526.5 | +21 | +1.4% | 318,800 |
| 2024/07/16 | 1,513 | 1,518.5 | 1,503 | 1,505.5 | -6 | -0.4% | 282,600 |
| 2024/07/12 | 1,506 | 1,519 | 1,503 | 1,511.5 | +2 | +0.1% | 415,200 |
| 2024/07/11 | 1,505 | 1,511.5 | 1,496 | 1,509.5 | +18.5 | +1.2% | 363,500 |
| 2024/07/10 | 1,480.5 | 1,495 | 1,476 | 1,491 | ±0 | ±0% | 430,800 |
51～
100
件表示中 / 5195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 | 152,500円 | -1.1% | +6.6% | 3.80% | 9.30倍 | 0.72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 | 185,800円 | +4.0% | -1.6% | 1.80% | 33.33倍 | 5.88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 | 101,800円 | +9.0% | +8.6% | 3.93% | 10.82倍 | 0.85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 | 364,100円 | +15.0% | -38.7% | 2.88% | 10.32倍 | 0.83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% | 10.94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
