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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 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 |
| 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 |
101～
150
件表示中 / 5282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 | 141,600円 | -1.1% | +6.6% | 4.10% | 8.64倍 | 0.67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 | 153,000円 | +6.0% | +3.0% | 2.97% | 26.31倍 | 4.84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 | 95,600円 | +9.0% | +8.6% | 4.18% | 10.16倍 | 0.80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 | 309,200円 | +15.0% | -38.7% | 3.56% | 8.43倍 | 0.67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 | 35,900円 | +6.4% | +0.9% | 3.90% | 10.11倍 | 0.86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
