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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,602.5 | 1,614 | 1,595 | 1,605 | -20 | -1.2% | 325,200 |
| 2024/04/09 | 1,620 | 1,628 | 1,604 | 1,625 | +13 | +0.8% | 233,700 |
| 2024/04/08 | 1,595 | 1,618 | 1,593.5 | 1,612 | +28.5 | +1.8% | 382,100 |
| 2024/04/05 | 1,551 | 1,587.5 | 1,546.5 | 1,583.5 | +22.5 | +1.4% | 444,200 |
| 2024/04/04 | 1,550 | 1,581.5 | 1,541 | 1,561 | +22.5 | +1.5% | 505,800 |
| 2024/04/03 | 1,520 | 1,544.5 | 1,518 | 1,538.5 | +15 | +1% | 439,000 |
| 2024/04/02 | 1,545 | 1,557 | 1,513 | 1,523.5 | -23.5 | -1.5% | 473,700 |
| 2024/04/01 | 1,602 | 1,609 | 1,536.5 | 1,547 | -40 | -2.5% | 478,500 |
| 2024/03/29 | 1,571.5 | 1,599.5 | 1,570 | 1,587 | +17 | +1.1% | 612,200 |
| 2024/03/28 | 1,587.5 | 1,595 | 1,569.5 | 1,570 | -43 | -2.7% | 647,700 |
| 2024/03/27 | 1,621.5 | 1,627.5 | 1,607 | 1,613 | +3.5 | +0.2% | 1,023,000 |
| 2024/03/26 | 1,617 | 1,625 | 1,602 | 1,609.5 | -8 | -0.5% | 476,400 |
| 2024/03/25 | 1,650 | 1,666 | 1,617.5 | 1,617.5 | -30 | -1.8% | 650,000 |
| 2024/03/22 | 1,656 | 1,664.5 | 1,638 | 1,647.5 | -3.5 | -0.2% | 502,000 |
| 2024/03/21 | 1,643.5 | 1,655 | 1,633.5 | 1,651 | +37 | +2.3% | 550,400 |
| 2024/03/19 | 1,591 | 1,623 | 1,580 | 1,614 | +26.5 | +1.7% | 469,700 |
| 2024/03/18 | 1,567.5 | 1,592 | 1,560 | 1,587.5 | +21 | +1.3% | 359,800 |
| 2024/03/15 | 1,543 | 1,566.5 | 1,539 | 1,566.5 | +12 | +0.8% | 499,600 |
| 2024/03/14 | 1,538 | 1,556 | 1,521 | 1,554.5 | +30.5 | +2% | 442,100 |
| 2024/03/13 | 1,535 | 1,543 | 1,516 | 1,524 | +2 | +0.1% | 352,500 |
| 2024/03/12 | 1,501 | 1,522 | 1,481.5 | 1,522 | +7 | +0.5% | 447,000 |
| 2024/03/11 | 1,548.5 | 1,548.5 | 1,498 | 1,515 | -50 | -3.2% | 639,900 |
| 2024/03/08 | 1,545 | 1,574 | 1,524 | 1,565 | +10 | +0.6% | 686,300 |
| 2024/03/07 | 1,574.5 | 1,579.5 | 1,547.5 | 1,555 | -7.5 | -0.5% | 531,600 |
| 2024/03/06 | 1,561 | 1,580 | 1,560 | 1,562.5 | -13.5 | -0.9% | 587,200 |
| 2024/03/05 | 1,588 | 1,588 | 1,555.5 | 1,576 | -15 | -0.9% | 489,900 |
| 2024/03/04 | 1,610 | 1,620 | 1,589 | 1,591 | -3 | -0.2% | 641,200 |
| 2024/03/01 | 1,568.5 | 1,600 | 1,563.5 | 1,594 | +31 | +2% | 617,600 |
| 2024/02/29 | 1,553 | 1,569.5 | 1,546 | 1,563 | +11 | +0.7% | 554,400 |
| 2024/02/28 | 1,526 | 1,558 | 1,519.5 | 1,552 | +22 | +1.4% | 862,700 |
| 2024/02/27 | 1,529 | 1,542.5 | 1,525.5 | 1,530 | -7.5 | -0.5% | 684,400 |
| 2024/02/26 | 1,552 | 1,563.5 | 1,526.5 | 1,537.5 | -14.5 | -0.9% | 747,500 |
| 2024/02/22 | 1,590 | 1,590 | 1,545.5 | 1,552 | -33.5 | -2.1% | 836,300 |
| 2024/02/21 | 1,600 | 1,610 | 1,575.5 | 1,585.5 | -14 | -0.9% | 356,000 |
| 2024/02/20 | 1,614 | 1,614 | 1,594 | 1,599.5 | -13 | -0.8% | 453,500 |
| 2024/02/19 | 1,600 | 1,614 | 1,594 | 1,612.5 | +26.5 | +1.7% | 331,500 |
| 2024/02/16 | 1,614 | 1,614.5 | 1,576.5 | 1,586 | -22.5 | -1.4% | 494,300 |
| 2024/02/15 | 1,598 | 1,615 | 1,589.5 | 1,608.5 | +20 | +1.3% | 527,700 |
| 2024/02/14 | 1,612 | 1,622.5 | 1,577.5 | 1,588.5 | -21.5 | -1.3% | 533,700 |
| 2024/02/13 | 1,617 | 1,655 | 1,580.5 | 1,610 | +10 | +0.6% | 729,200 |
| 2024/02/09 | 1,612 | 1,612.5 | 1,580.5 | 1,600 | -29 | -1.8% | 431,600 |
| 2024/02/08 | 1,645.5 | 1,645.5 | 1,620 | 1,629 | -2 | -0.1% | 493,000 |
| 2024/02/07 | 1,623 | 1,637.5 | 1,622.5 | 1,631 | -5.5 | -0.3% | 292,500 |
| 2024/02/06 | 1,629 | 1,646 | 1,617 | 1,636.5 | -7.5 | -0.5% | 402,700 |
| 2024/02/05 | 1,636.5 | 1,646.5 | 1,619.5 | 1,644 | +22.5 | +1.4% | 297,600 |
| 2024/02/02 | 1,638.5 | 1,638.5 | 1,611 | 1,621.5 | -18 | -1.1% | 314,600 |
| 2024/02/01 | 1,627 | 1,643 | 1,627 | 1,639.5 | -12 | -0.7% | 315,100 |
| 2024/01/31 | 1,619.5 | 1,651.5 | 1,610 | 1,651.5 | +31 | +1.9% | 371,100 |
| 2024/01/30 | 1,625.5 | 1,628 | 1,610.5 | 1,620.5 | -6.5 | -0.4% | 293,100 |
| 2024/01/29 | 1,625 | 1,634 | 1,614.5 | 1,627 | +18 | +1.1% | 235,700 |
251～
300
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
