三菱ＨＣキャピタルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,207 | 1,212 | 1,202 | 1,211.5 | +4 | +0.3% | 1,940,700 |
| 2025/08/26 | 1,219 | 1,219 | 1,199 | 1,207.5 | -11.5 | -0.9% | 4,516,700 |
| 2025/08/25 | 1,234 | 1,234.5 | 1,216.5 | 1,219 | -6 | -0.5% | 2,609,300 |
| 2025/08/22 | 1,217 | 1,225 | 1,212.5 | 1,225 | +7 | +0.6% | 2,478,000 |
| 2025/08/21 | 1,217 | 1,219 | 1,208.5 | 1,218 | +2 | +0.2% | 3,858,700 |
| 2025/08/20 | 1,223 | 1,231 | 1,216 | 1,216 | +5.5 | +0.5% | 4,466,100 |
| 2025/08/19 | 1,205.5 | 1,213.5 | 1,200 | 1,210.5 | +12 | +1% | 3,762,400 |
| 2025/08/18 | 1,213 | 1,213.5 | 1,198.5 | 1,198.5 | -12.5 | -1% | 3,697,600 |
| 2025/08/15 | 1,199 | 1,211.5 | 1,196 | 1,211 | +15.5 | +1.3% | 3,476,500 |
| 2025/08/14 | 1,189 | 1,198.5 | 1,186 | 1,195.5 | +2.5 | +0.2% | 3,137,700 |
| 2025/08/13 | 1,190 | 1,194 | 1,180 | 1,193 | +8 | +0.7% | 3,323,100 |
| 2025/08/12 | 1,198 | 1,207 | 1,180 | 1,185 | +17 | +1.5% | 7,301,500 |
| 2025/08/08 | 1,166 | 1,173 | 1,164 | 1,168 | +13 | +1.1% | 4,039,200 |
| 2025/08/07 | 1,150 | 1,160 | 1,147.5 | 1,155 | +5 | +0.4% | 2,782,500 |
| 2025/08/06 | 1,137 | 1,151.5 | 1,134.5 | 1,150 | +16.5 | +1.5% | 2,306,500 |
| 2025/08/05 | 1,132.5 | 1,140 | 1,125 | 1,133.5 | +11.5 | +1% | 2,109,600 |
| 2025/08/04 | 1,117 | 1,122 | 1,110 | 1,122 | -7.5 | -0.7% | 2,470,100 |
| 2025/08/01 | 1,120 | 1,131 | 1,117.5 | 1,129.5 | +12.5 | +1.1% | 2,680,000 |
| 2025/07/31 | 1,109.5 | 1,118 | 1,107 | 1,117 | +12.5 | +1.1% | 2,404,300 |
| 2025/07/30 | 1,102 | 1,106 | 1,101.5 | 1,104.5 | +3 | +0.3% | 1,786,600 |
| 2025/07/29 | 1,105 | 1,105 | 1,095.5 | 1,101.5 | -8.5 | -0.8% | 2,360,900 |
| 2025/07/28 | 1,120 | 1,124 | 1,108.5 | 1,110 | -10 | -0.9% | 2,632,900 |
| 2025/07/25 | 1,116.5 | 1,122 | 1,112 | 1,120 | -0.5 | ±0% | 2,587,600 |
| 2025/07/24 | 1,106 | 1,122 | 1,106 | 1,120.5 | +20 | +1.8% | 4,460,800 |
| 2025/07/23 | 1,089.5 | 1,104 | 1,089 | 1,100.5 | +18.5 | +1.7% | 4,319,300 |
| 2025/07/22 | 1,087 | 1,089 | 1,076 | 1,082 | -1.5 | -0.1% | 1,927,200 |
| 2025/07/18 | 1,098 | 1,098 | 1,082 | 1,083.5 | -10.5 | -1% | 2,157,500 |
| 2025/07/17 | 1,079 | 1,098 | 1,078 | 1,094 | +18.5 | +1.7% | 4,184,000 |
| 2025/07/16 | 1,080 | 1,083.5 | 1,075.5 | 1,075.5 | -8.5 | -0.8% | 1,739,400 |
| 2025/07/15 | 1,085 | 1,088.5 | 1,082 | 1,084 | -0.5 | ±0% | 2,157,500 |
| 2025/07/14 | 1,084 | 1,088 | 1,079 | 1,084.5 | +1.5 | +0.1% | 2,310,000 |
| 2025/07/11 | 1,079 | 1,086.5 | 1,078 | 1,083 | -1.5 | -0.1% | 2,512,000 |
| 2025/07/10 | 1,078 | 1,084.5 | 1,074.5 | 1,084.5 | +4.5 | +0.4% | 2,367,700 |
| 2025/07/09 | 1,072.5 | 1,084 | 1,072 | 1,080 | +7.5 | +0.7% | 1,896,000 |
| 2025/07/08 | 1,072 | 1,074.5 | 1,064.5 | 1,072.5 | +0.5 | ±0% | 2,431,400 |
| 2025/07/07 | 1,083.5 | 1,086 | 1,071 | 1,072 | -13 | -1.2% | 1,938,500 |
| 2025/07/04 | 1,083 | 1,086 | 1,080.5 | 1,085 | +4 | +0.4% | 2,272,500 |
| 2025/07/03 | 1,079.5 | 1,081 | 1,071 | 1,081 | +1.5 | +0.1% | 2,221,100 |
| 2025/07/02 | 1,085 | 1,087.5 | 1,072 | 1,079.5 | +8.5 | +0.8% | 3,145,200 |
| 2025/07/01 | 1,062.5 | 1,072.5 | 1,057 | 1,071 | +10.5 | +1% | 2,911,400 |
| 2025/06/30 | 1,062 | 1,070 | 1,059.5 | 1,060.5 | +3.5 | +0.3% | 3,136,300 |
| 2025/06/27 | 1,051 | 1,061.5 | 1,050 | 1,057 | +6 | +0.6% | 3,200,000 |
| 2025/06/26 | 1,043 | 1,051 | 1,043 | 1,051 | +8.5 | +0.8% | 2,111,600 |
| 2025/06/25 | 1,050 | 1,050.5 | 1,040.5 | 1,042.5 | -1.5 | -0.1% | 2,333,000 |
| 2025/06/24 | 1,050.5 | 1,056 | 1,044 | 1,044 | -2.5 | -0.2% | 2,507,800 |
| 2025/06/23 | 1,055.5 | 1,056 | 1,043 | 1,046.5 | -12.5 | -1.2% | 2,923,300 |
| 2025/06/20 | 1,055.5 | 1,073.5 | 1,055 | 1,059 | +7 | +0.7% | 6,300,500 |
| 2025/06/19 | 1,055 | 1,055.5 | 1,046.5 | 1,052 | +1 | +0.1% | 1,683,800 |
| 2025/06/18 | 1,046.5 | 1,051 | 1,044.5 | 1,051 | +4.5 | +0.4% | 2,627,600 |
| 2025/06/17 | 1,053 | 1,054.5 | 1,045.5 | 1,046.5 | -6.5 | -0.6% | 2,666,600 |
1～
50
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「三菱ＨＣキャ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ＨＣキャ | 121,100円 | +5.2% | +8.5% | 3.72% | 10.87倍 | 0.97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 |
| オリックス | 379,200円 | +5.1% | +21.3% | 3.16% | 11.24倍 | 1.04倍 |
|
リース手始めに保険、不動産など多角化、海外展開突出。エネルギー、空港運営など事業投資も |
| ＪＰＸ | 155,500円 | -0.8% | -8.6% | 2.77% | 28.80倍 | 4.69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） |
| 東センチュリー | 186,000円 | +1.6% | +8.9% | 3.66% | 9.76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 |
| アコム | 46,700円 | +4.4% | +50.9% | 4.28% | 10.13倍 | 1.12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
