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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/20 | 1,440 | 1,457 | 1,428 | 1,457 | +7.5 | +0.5% | 542,100 |
| 2024/06/19 | 1,462 | 1,467 | 1,448.5 | 1,449.5 | -6 | -0.4% | 359,200 |
| 2024/06/18 | 1,437 | 1,459 | 1,437 | 1,455.5 | +21 | +1.5% | 386,900 |
| 2024/06/17 | 1,442 | 1,447 | 1,430 | 1,434.5 | -13 | -0.9% | 532,500 |
| 2024/06/14 | 1,420 | 1,452 | 1,418.5 | 1,447.5 | +8.5 | +0.6% | 449,600 |
| 2024/06/13 | 1,461 | 1,467.5 | 1,436 | 1,439 | -16 | -1.1% | 394,900 |
| 2024/06/12 | 1,461 | 1,473 | 1,453 | 1,455 | -12.5 | -0.9% | 389,500 |
| 2024/06/11 | 1,500 | 1,506.5 | 1,467.5 | 1,467.5 | -27.5 | -1.8% | 547,800 |
| 2024/06/10 | 1,466 | 1,495 | 1,466 | 1,495 | +26 | +1.8% | 368,800 |
| 2024/06/07 | 1,473 | 1,478.5 | 1,464.5 | 1,469 | -9 | -0.6% | 309,700 |
| 2024/06/06 | 1,479 | 1,495 | 1,477 | 1,478 | +0.5 | ±0% | 319,800 |
| 2024/06/05 | 1,503.5 | 1,506.5 | 1,474.5 | 1,477.5 | -32 | -2.1% | 469,600 |
| 2024/06/04 | 1,490 | 1,512 | 1,486 | 1,509.5 | +9.5 | +0.6% | 559,400 |
| 2024/06/03 | 1,490 | 1,514 | 1,483 | 1,500 | +49.5 | +3.4% | 880,500 |
| 2024/05/31 | 1,435.5 | 1,457 | 1,435.5 | 1,450.5 | +24.5 | +1.7% | 1,075,000 |
| 2024/05/30 | 1,414.5 | 1,430.5 | 1,401.5 | 1,426 | +2 | +0.1% | 409,300 |
| 2024/05/29 | 1,440 | 1,449 | 1,420.5 | 1,424 | -20 | -1.4% | 747,100 |
| 2024/05/28 | 1,446.5 | 1,458.5 | 1,441.5 | 1,444 | -11 | -0.8% | 580,200 |
| 2024/05/27 | 1,463 | 1,465 | 1,441.5 | 1,455 | -7.5 | -0.5% | 564,000 |
| 2024/05/24 | 1,456.5 | 1,471 | 1,448 | 1,462.5 | +18 | +1.2% | 530,800 |
| 2024/05/23 | 1,496 | 1,496 | 1,439.5 | 1,444.5 | -59 | -3.9% | 881,900 |
| 2024/05/22 | 1,528 | 1,531 | 1,503 | 1,503.5 | -23 | -1.5% | 435,200 |
| 2024/05/21 | 1,534 | 1,545.5 | 1,523.5 | 1,526.5 | -7.5 | -0.5% | 416,900 |
| 2024/05/20 | 1,525 | 1,542 | 1,525 | 1,534 | +17.5 | +1.2% | 404,300 |
| 2024/05/17 | 1,498 | 1,524.5 | 1,496 | 1,516.5 | +10 | +0.7% | 376,200 |
| 2024/05/16 | 1,490 | 1,511 | 1,478.5 | 1,506.5 | +19 | +1.3% | 886,800 |
| 2024/05/15 | 1,538 | 1,564 | 1,486 | 1,487.5 | -5 | -0.3% | 1,056,900 |
| 2024/05/14 | 1,492.5 | 1,502.5 | 1,474.5 | 1,492.5 | -6.5 | -0.4% | 811,100 |
| 2024/05/13 | 1,493 | 1,501.5 | 1,482 | 1,499 | -4.5 | -0.3% | 718,400 |
| 2024/05/10 | 1,504 | 1,521 | 1,492.5 | 1,503.5 | -11 | -0.7% | 922,600 |
| 2024/05/09 | 1,520.5 | 1,522.5 | 1,500 | 1,514.5 | -17.5 | -1.1% | 658,800 |
| 2024/05/08 | 1,563.5 | 1,569 | 1,523.5 | 1,532 | -25 | -1.6% | 533,800 |
| 2024/05/07 | 1,561 | 1,572 | 1,551.5 | 1,557 | -8.5 | -0.5% | 470,000 |
| 2024/05/02 | 1,579 | 1,595 | 1,561.5 | 1,565.5 | -13.5 | -0.9% | 533,500 |
| 2024/05/01 | 1,566 | 1,590.5 | 1,562 | 1,579 | +8 | +0.5% | 395,500 |
| 2024/04/30 | 1,565 | 1,579.5 | 1,537.5 | 1,571 | +29 | +1.9% | 409,900 |
| 2024/04/26 | 1,529 | 1,549 | 1,510.5 | 1,542 | +5.5 | +0.4% | 540,200 |
| 2024/04/25 | 1,556 | 1,560.5 | 1,535 | 1,536.5 | -17.5 | -1.1% | 369,900 |
| 2024/04/24 | 1,550 | 1,565 | 1,536.5 | 1,554 | +14.5 | +0.9% | 498,600 |
| 2024/04/23 | 1,550 | 1,552.5 | 1,535.5 | 1,539.5 | -8.5 | -0.5% | 442,000 |
| 2024/04/22 | 1,558.5 | 1,569 | 1,534 | 1,548 | +15.5 | +1% | 369,500 |
| 2024/04/19 | 1,570 | 1,578.5 | 1,510 | 1,532.5 | -46 | -2.9% | 374,400 |
| 2024/04/18 | 1,557 | 1,596 | 1,550.5 | 1,578.5 | +29 | +1.9% | 427,000 |
| 2024/04/17 | 1,581 | 1,582.5 | 1,547.5 | 1,549.5 | -37.5 | -2.4% | 437,400 |
| 2024/04/16 | 1,631 | 1,632 | 1,583 | 1,587 | -52.5 | -3.2% | 409,100 |
| 2024/04/15 | 1,619.5 | 1,640 | 1,610.5 | 1,639.5 | -4 | -0.2% | 352,900 |
| 2024/04/12 | 1,625 | 1,648.5 | 1,614.5 | 1,643.5 | +25 | +1.5% | 384,800 |
| 2024/04/11 | 1,583 | 1,623.5 | 1,578.5 | 1,618.5 | +13.5 | +0.8% | 337,100 |
201～
250
件表示中 / 5284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 | 147,300円 | -1.1% | +6.6% | 3.94% | 8.99倍 | 0.70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 | 154,200円 | +6.0% | +3.0% | 2.95% | 26.52倍 | 4.88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 | 97,800円 | +9.0% | +8.6% | 4.09% | 10.40倍 | 0.81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 |
| アコム | 38,600円 | +6.4% | +0.9% | 3.63% | 10.88倍 | 0.92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 | 317,700円 | +15.0% | -38.7% | 3.46% | 8.66倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
