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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
件表示中 / 5368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 | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71倍 | 0.88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 |
| 三菱ＨＣキャ | 121,800円 | +5.2% | +8.5% | 3.69% | 10.93倍 | 0.98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 |
| ＪＰＸ | 165,700円 | -0.8% | -8.6% | 2.60% | 30.69倍 | 5.00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） |
| アコム | 47,400円 | +4.4% | +50.9% | 4.22% | 10.28倍 | 1.14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 | 382,500円 | +13.3% | +3.5% | 3.40% | 8.25倍 | 0.79倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。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
