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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,012 | 1,018 | 1,010 | 1,012 | ±0 | ±0% | 2,644,600 |
| 2024/11/21 | 1,020 | 1,023 | 1,012 | 1,012 | -10 | -1% | 3,281,600 |
| 2024/11/20 | 1,028.5 | 1,034 | 1,020 | 1,022 | -10.5 | -1% | 2,994,200 |
| 2024/11/19 | 1,027.5 | 1,034 | 1,024.5 | 1,032.5 | +10.5 | +1% | 3,202,200 |
| 2024/11/18 | 1,015 | 1,031 | 1,014 | 1,022 | +1.5 | +0.1% | 4,101,500 |
| 2024/11/15 | 1,032 | 1,035 | 1,020.5 | 1,020.5 | -41.5 | -3.9% | 9,316,200 |
| 2024/11/14 | 1,055 | 1,069.5 | 1,053.5 | 1,062 | +6.5 | +0.6% | 2,676,700 |
| 2024/11/13 | 1,065.5 | 1,066 | 1,053 | 1,055.5 | -9.5 | -0.9% | 3,007,800 |
| 2024/11/12 | 1,056 | 1,068 | 1,054 | 1,065 | +11.5 | +1.1% | 2,125,800 |
| 2024/11/11 | 1,061 | 1,062 | 1,048 | 1,053.5 | -9 | -0.8% | 2,285,600 |
| 2024/11/08 | 1,080 | 1,082 | 1,057.5 | 1,062.5 | -21.5 | -2% | 3,071,900 |
| 2024/11/07 | 1,061.5 | 1,084 | 1,060 | 1,084 | +38 | +3.6% | 6,331,800 |
| 2024/11/06 | 1,035 | 1,046.5 | 1,029.5 | 1,046 | +17 | +1.7% | 4,225,000 |
| 2024/11/05 | 1,021.5 | 1,029 | 1,013 | 1,029 | +11.5 | +1.1% | 2,495,100 |
| 2024/11/01 | 1,022 | 1,027.5 | 1,014.5 | 1,017.5 | -13 | -1.3% | 2,560,400 |
| 2024/10/31 | 1,027 | 1,031.5 | 1,021 | 1,030.5 | +3.5 | +0.3% | 3,750,400 |
| 2024/10/30 | 1,028.5 | 1,031 | 1,024.5 | 1,027 | +2 | +0.2% | 13,101,800 |
| 2024/10/29 | 1,014.5 | 1,025 | 1,013 | 1,025 | +15 | +1.5% | 2,945,400 |
| 2024/10/28 | 998 | 1,013.5 | 994.1 | 1,010 | +11.1 | +1.1% | 4,046,000 |
| 2024/10/25 | 1,000 | 1,002.5 | 993.2 | 998.9 | -2.1 | -0.2% | 3,443,100 |
| 2024/10/24 | 1,001 | 1,003.5 | 992.7 | 1,001 | -1 | -0.1% | 4,597,200 |
| 2024/10/23 | 1,005 | 1,011 | 1,002 | 1,002 | -1.5 | -0.1% | 2,446,000 |
| 2024/10/22 | 1,009 | 1,012 | 1,001.5 | 1,003.5 | -1.5 | -0.1% | 4,260,800 |
| 2024/10/21 | 1,013.5 | 1,015 | 1,005 | 1,005 | -8.5 | -0.8% | 2,483,600 |
| 2024/10/18 | 1,016 | 1,018 | 1,011.5 | 1,013.5 | +2 | +0.2% | 2,284,600 |
| 2024/10/17 | 1,014.5 | 1,021 | 1,011 | 1,011.5 | -2 | -0.2% | 2,734,300 |
| 2024/10/16 | 1,007 | 1,019 | 1,004 | 1,013.5 | +6.5 | +0.6% | 3,400,900 |
| 2024/10/15 | 1,014.5 | 1,015 | 1,007 | 1,007 | +0.5 | ±0% | 3,089,400 |
| 2024/10/11 | 1,009.5 | 1,014 | 1,006 | 1,006.5 | -5 | -0.5% | 2,731,800 |
| 2024/10/10 | 1,011 | 1,013 | 1,006.5 | 1,011.5 | +2 | +0.2% | 2,650,500 |
| 2024/10/09 | 1,017.5 | 1,018 | 1,006 | 1,009.5 | -0.5 | ±0% | 3,006,300 |
| 2024/10/08 | 1,018 | 1,021 | 1,010 | 1,010 | -18.5 | -1.8% | 4,844,600 |
| 2024/10/07 | 1,032 | 1,032.5 | 1,022.5 | 1,028.5 | +8 | +0.8% | 4,044,100 |
| 2024/10/04 | 1,020.5 | 1,022.5 | 1,016.5 | 1,020.5 | +4.5 | +0.4% | 2,570,900 |
| 2024/10/03 | 1,029.5 | 1,029.5 | 1,014 | 1,016 | -2.5 | -0.2% | 3,401,200 |
| 2024/10/02 | 1,014 | 1,026.5 | 1,013.5 | 1,018.5 | -4 | -0.4% | 3,441,800 |
| 2024/10/01 | 1,012.5 | 1,023 | 1,008 | 1,022.5 | +12 | +1.2% | 3,534,300 |
| 2024/09/30 | 1,000 | 1,017.5 | 999.8 | 1,010.5 | -11 | -1.1% | 4,048,000 |
| 2024/09/27 | 1,020 | 1,022.5 | 1,010 | 1,021.5 | -11 | -1.1% | 5,136,500 |
| 2024/09/26 | 1,025 | 1,032.5 | 1,018.5 | 1,032.5 | +15.5 | +1.5% | 4,270,200 |
| 2024/09/25 | 1,025 | 1,026.5 | 1,010 | 1,017 | -11 | -1.1% | 4,943,100 |
| 2024/09/24 | 1,044.5 | 1,044.5 | 1,027 | 1,028 | -5 | -0.5% | 4,102,100 |
| 2024/09/20 | 1,041 | 1,045 | 1,032 | 1,033 | +2.5 | +0.2% | 4,008,000 |
| 2024/09/19 | 1,030 | 1,036 | 1,026 | 1,030.5 | +8.5 | +0.8% | 2,398,500 |
| 2024/09/18 | 1,027 | 1,029 | 1,014 | 1,022 | +3 | +0.3% | 2,284,600 |
| 2024/09/17 | 1,025.5 | 1,028 | 1,005.5 | 1,019 | -4 | -0.4% | 3,476,700 |
| 2024/09/13 | 1,021 | 1,031 | 1,018.5 | 1,023 | -8 | -0.8% | 2,756,900 |
| 2024/09/12 | 1,037 | 1,043.5 | 1,023 | 1,031 | +8 | +0.8% | 3,271,500 |
| 2024/09/11 | 1,032.5 | 1,038 | 1,011 | 1,023 | -18.5 | -1.8% | 3,090,700 |
| 2024/09/10 | 1,051 | 1,059 | 1,037.5 | 1,041.5 | -5 | -0.5% | 2,899,200 |
1～
50
件表示中 / 3586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 | 101,200円 | +9.0% | +8.6% | 3.95% | 10.76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 | 330,300円 | +3.0% | +6.4% | 2.99% | 9.68倍 | 0.97倍 |
|
リース手始めに生保、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 | 179,300円 | +4.0% | -1.6% | 1.87% | 32.16倍 | 5.67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 | 149,400円 | -1.1% | +6.6% | 3.88% | 9.11倍 | 0.71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 | 368,000円 | +15.0% | -38.7% | 2.85% | 10.43倍 | 0.84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
