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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 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 |
| 2024/07/09 | 1,493 | 1,496 | 1,481.5 | 1,491 | -2 | -0.1% | 334,000 |
| 2024/07/08 | 1,517.5 | 1,517.5 | 1,486 | 1,493 | -18.5 | -1.2% | 517,900 |
| 2024/07/05 | 1,535 | 1,537 | 1,510 | 1,511.5 | -14.5 | -1% | 342,300 |
| 2024/07/04 | 1,509 | 1,530.5 | 1,507 | 1,526 | +17.5 | +1.2% | 403,100 |
| 2024/07/03 | 1,494 | 1,513 | 1,489 | 1,508.5 | +9.5 | +0.6% | 355,000 |
| 2024/07/02 | 1,500 | 1,509.5 | 1,486 | 1,499 | -8.5 | -0.6% | 410,700 |
| 2024/07/01 | 1,524 | 1,524.5 | 1,498.5 | 1,507.5 | -1.5 | -0.1% | 503,900 |
| 2024/06/28 | 1,503.5 | 1,520.5 | 1,498 | 1,509 | +16 | +1.1% | 529,700 |
| 2024/06/27 | 1,485 | 1,493 | 1,474 | 1,493 | +8 | +0.5% | 376,100 |
| 2024/06/26 | 1,482 | 1,490 | 1,473 | 1,485 | +3 | +0.2% | 427,700 |
| 2024/06/25 | 1,466 | 1,491.5 | 1,459.5 | 1,482 | +24 | +1.6% | 463,500 |
| 2024/06/24 | 1,459 | 1,461 | 1,441.5 | 1,458 | +1 | +0.1% | 496,200 |
| 2024/06/21 | 1,457 | 1,481 | 1,455 | 1,457 | ±0 | ±0% | 562,200 |
151～
200
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
