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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 1,042.5 | 1,044.5 | 1,036 | 1,043 | +2.5 | +0.2% | 2,470,500 |
| 2025/05/26 | 1,054.5 | 1,055.5 | 1,040 | 1,040.5 | -14 | -1.3% | 3,167,700 |
| 2025/05/23 | 1,047 | 1,059.5 | 1,044.5 | 1,054.5 | +16.5 | +1.6% | 5,437,400 |
| 2025/05/22 | 1,027.5 | 1,039 | 1,024 | 1,038 | +8.5 | +0.8% | 3,504,600 |
| 2025/05/21 | 1,022 | 1,032 | 1,021 | 1,029.5 | +10 | +1% | 3,655,800 |
| 2025/05/20 | 1,019.5 | 1,022.5 | 1,012.5 | 1,019.5 | +5.5 | +0.5% | 4,496,400 |
| 2025/05/19 | 1,012 | 1,016 | 1,008 | 1,014 | +2 | +0.2% | 4,150,400 |
| 2025/05/16 | 1,032 | 1,033 | 1,008.5 | 1,012 | +4 | +0.4% | 4,837,700 |
| 2025/05/15 | 1,010 | 1,011.5 | 1,002.5 | 1,008 | -7 | -0.7% | 2,810,900 |
| 2025/05/14 | 1,015.5 | 1,016 | 1,002 | 1,015 | +1 | +0.1% | 3,154,200 |
| 2025/05/13 | 1,024.5 | 1,026 | 1,011 | 1,014 | -3 | -0.3% | 3,136,700 |
| 2025/05/12 | 1,012 | 1,018.5 | 1,011 | 1,017 | +9 | +0.9% | 2,739,900 |
| 2025/05/09 | 1,004 | 1,011.5 | 1,002 | 1,008 | +7 | +0.7% | 4,243,900 |
| 2025/05/08 | 1,000 | 1,002 | 997.6 | 1,001 | +1 | +0.1% | 3,555,900 |
| 2025/05/07 | 1,008 | 1,008 | 1,000 | 1,000 | -2.5 | -0.2% | 4,451,800 |
| 2025/05/02 | 1,002.5 | 1,007 | 1,001.5 | 1,002.5 | -4 | -0.4% | 2,496,000 |
| 2025/05/01 | 1,003.5 | 1,008 | 1,000 | 1,006.5 | ±0 | ±0% | 2,392,900 |
| 2025/04/30 | 1,010.5 | 1,010.5 | 999.3 | 1,006.5 | -1.5 | -0.1% | 4,240,600 |
| 2025/04/28 | 1,006.5 | 1,013 | 1,003.5 | 1,008 | +6 | +0.6% | 3,123,200 |
| 2025/04/25 | 1,000 | 1,004.5 | 996.5 | 1,002 | +5.3 | +0.5% | 3,052,400 |
| 2025/04/24 | 996 | 1,003 | 993.2 | 996.7 | +1.4 | +0.1% | 2,803,300 |
| 2025/04/23 | 1,000 | 1,002.5 | 989.2 | 995.3 | +4.3 | +0.4% | 3,452,400 |
| 2025/04/22 | 971.1 | 993.5 | 968.8 | 991 | +19.9 | +2% | 5,106,200 |
| 2025/04/21 | 978.9 | 979.2 | 967.9 | 971.1 | -7.8 | -0.8% | 2,898,900 |
| 2025/04/18 | 968.5 | 979.3 | 966.3 | 978.9 | +12 | +1.2% | 2,884,000 |
| 2025/04/17 | 956 | 966.9 | 953 | 966.9 | +10.4 | +1.1% | 2,487,400 |
| 2025/04/16 | 949 | 956.5 | 946.7 | 956.5 | +8.4 | +0.9% | 3,006,000 |
| 2025/04/15 | 955.6 | 958.8 | 946.5 | 948.1 | -4.1 | -0.4% | 5,088,900 |
| 2025/04/14 | 958 | 958.8 | 950.2 | 952.2 | +6.1 | +0.6% | 3,760,900 |
| 2025/04/11 | 932.9 | 951.1 | 926.3 | 946.1 | -15.6 | -1.6% | 5,310,400 |
| 2025/04/10 | 959.2 | 969.2 | 952.4 | 961.7 | +36.3 | +3.9% | 9,478,900 |
| 2025/04/09 | 945 | 946 | 915.5 | 925.4 | -23.7 | -2.5% | 7,640,300 |
| 2025/04/08 | 938.9 | 958.9 | 935.5 | 949.1 | +43.8 | +4.8% | 8,752,800 |
| 2025/04/07 | 888.8 | 925.1 | 870.6 | 905.3 | -55.9 | -5.8% | 15,713,200 |
| 2025/04/04 | 994.4 | 1,002 | 947.5 | 961.2 | -41.3 | -4.1% | 16,276,200 |
| 2025/04/03 | 999.8 | 1,005 | 992.5 | 1,002.5 | -3.5 | -0.3% | 12,449,500 |
| 2025/04/02 | 1,021 | 1,021 | 1,005 | 1,006 | -8.5 | -0.8% | 4,556,300 |
| 2025/04/01 | 1,027.5 | 1,028 | 1,013 | 1,014.5 | +7 | +0.7% | 5,251,400 |
| 2025/03/31 | 1,012 | 1,016 | 1,005.5 | 1,007.5 | -20.5 | -2% | 6,429,700 |
| 2025/03/28 | 1,027 | 1,034 | 1,022.5 | 1,028 | -26.5 | -2.5% | 4,149,700 |
| 2025/03/27 | 1,046.5 | 1,054.5 | 1,044 | 1,054.5 | +8.5 | +0.8% | 4,129,800 |
| 2025/03/26 | 1,045 | 1,049 | 1,040.5 | 1,046 | +5 | +0.5% | 3,836,900 |
| 2025/03/25 | 1,049.5 | 1,049.5 | 1,040 | 1,041 | -5 | -0.5% | 4,226,000 |
| 2025/03/24 | 1,052 | 1,052 | 1,040 | 1,046 | -5.5 | -0.5% | 3,171,900 |
| 2025/03/21 | 1,050 | 1,054.5 | 1,048.5 | 1,051.5 | +0.5 | ±0% | 5,058,400 |
| 2025/03/19 | 1,047 | 1,053.5 | 1,040 | 1,051 | +4.5 | +0.4% | 3,650,700 |
| 2025/03/18 | 1,043 | 1,052 | 1,040.5 | 1,046.5 | +11.5 | +1.1% | 4,205,600 |
| 2025/03/17 | 1,034 | 1,036.5 | 1,031 | 1,035 | +5 | +0.5% | 3,520,100 |
| 2025/03/14 | 1,025.5 | 1,031.5 | 1,023 | 1,030 | +3 | +0.3% | 3,049,800 |
| 2025/03/13 | 1,027.5 | 1,030.5 | 1,023 | 1,027 | +2.5 | +0.2% | 3,261,400 |
1～
50
件表示中 / 3707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 | 104,300円 | +5.2% | +8.5% | 4.31% | 9.36倍 | 0.84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 | 301,300円 | +5.1% | +21.3% | 3.98% | 9.04倍 | 0.84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 | 153,800円 | -0.8% | -8.6% | 2.80% | 28.82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 | 151,300円 | +1.6% | +8.9% | 4.49% | 7.94倍 | 0.72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 |
| クレセゾン | 388,500円 | +13.3% | +3.5% | 3.35% | 8.54倍 | 0.82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
