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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,040 | 1,043 | 1,028 | 1,032.5 | -3 | -0.3% | 4,412,300 |
| 2024/02/22 | 1,043.5 | 1,045 | 1,029.5 | 1,035.5 | -3.5 | -0.3% | 4,170,000 |
| 2024/02/21 | 1,045 | 1,047 | 1,034 | 1,039 | -2 | -0.2% | 2,273,400 |
| 2024/02/20 | 1,052 | 1,057 | 1,037 | 1,041 | -2 | -0.2% | 2,936,100 |
| 2024/02/19 | 1,024 | 1,044 | 1,024 | 1,043 | +20.5 | +2% | 3,307,700 |
| 2024/02/16 | 1,024 | 1,031.5 | 1,021 | 1,022.5 | +3.5 | +0.3% | 3,551,800 |
| 2024/02/15 | 1,023 | 1,027 | 1,011.5 | 1,019 | +1 | +0.1% | 3,799,700 |
| 2024/02/14 | 1,030.5 | 1,031 | 1,014 | 1,018 | -16.5 | -1.6% | 5,055,500 |
| 2024/02/13 | 1,030 | 1,046 | 1,024 | 1,034.5 | -8 | -0.8% | 5,844,000 |
| 2024/02/09 | 1,045.5 | 1,051.5 | 1,035 | 1,042.5 | -4.5 | -0.4% | 3,675,900 |
| 2024/02/08 | 1,053 | 1,054 | 1,042 | 1,047 | +1.5 | +0.1% | 3,113,700 |
| 2024/02/07 | 1,046.5 | 1,050 | 1,039.5 | 1,045.5 | -3.5 | -0.3% | 2,915,200 |
| 2024/02/06 | 1,052 | 1,059.5 | 1,046 | 1,049 | -11 | -1% | 3,173,300 |
| 2024/02/05 | 1,048 | 1,062 | 1,041 | 1,060 | +15 | +1.4% | 4,131,600 |
| 2024/02/02 | 1,053.5 | 1,054 | 1,034.5 | 1,045 | -2 | -0.2% | 2,746,100 |
| 2024/02/01 | 1,044 | 1,052.5 | 1,041.5 | 1,047 | -4 | -0.4% | 2,864,700 |
| 2024/01/31 | 1,027 | 1,051 | 1,025.5 | 1,051 | +22.5 | +2.2% | 4,374,300 |
| 2024/01/30 | 1,037 | 1,037 | 1,027 | 1,028.5 | -8.5 | -0.8% | 2,424,400 |
| 2024/01/29 | 1,022.5 | 1,037 | 1,021.5 | 1,037 | +19.5 | +1.9% | 3,820,500 |
| 2024/01/26 | 1,025 | 1,026 | 1,015.5 | 1,017.5 | -8.5 | -0.8% | 3,111,800 |
| 2024/01/25 | 1,025 | 1,031 | 1,021 | 1,026 | +4 | +0.4% | 2,647,000 |
| 2024/01/24 | 1,016 | 1,023 | 1,007 | 1,022 | +1 | +0.1% | 3,370,200 |
| 2024/01/23 | 1,035 | 1,042 | 1,015 | 1,021 | -7 | -0.7% | 3,931,000 |
| 2024/01/22 | 1,005 | 1,028 | 1,005 | 1,028 | +28 | +2.8% | 6,494,700 |
| 2024/01/19 | 1,006.5 | 1,007 | 993.7 | 1,000 | +3.8 | +0.4% | 3,828,800 |
| 2024/01/18 | 997 | 1,001 | 992.2 | 996.2 | -1.3 | -0.1% | 3,224,100 |
| 2024/01/17 | 998.6 | 1,009.5 | 993 | 997.5 | +0.1 | ±0% | 5,023,800 |
| 2024/01/16 | 1,005 | 1,006 | 994.2 | 997.4 | -5.6 | -0.6% | 3,383,900 |
| 2024/01/15 | 985.4 | 1,006 | 985.1 | 1,003 | +15.1 | +1.5% | 6,251,700 |
| 2024/01/12 | 996.8 | 1,002 | 984.6 | 987.9 | -10.4 | -1% | 5,287,000 |
| 2024/01/11 | 987.3 | 1,003 | 986.8 | 998.3 | +20.5 | +2.1% | 6,460,500 |
| 2024/01/10 | 984.4 | 986 | 976.8 | 977.8 | -4.2 | -0.4% | 3,915,300 |
| 2024/01/09 | 995 | 997.2 | 977.3 | 982 | -2.9 | -0.3% | 5,475,800 |
| 2024/01/05 | 980 | 986.9 | 974.8 | 984.9 | +21.3 | +2.2% | 4,919,100 |
| 2024/01/04 | 950.1 | 966.5 | 939 | 963.6 | +16.8 | +1.8% | 5,407,200 |
| 2023/12/29 | 944.5 | 954.6 | 940.9 | 946.8 | +4.3 | +0.5% | 3,095,600 |
| 2023/12/28 | 948 | 948.5 | 941.3 | 942.5 | -2.5 | -0.3% | 3,122,400 |
| 2023/12/27 | 939 | 945 | 936.5 | 945 | +8.4 | +0.9% | 4,136,400 |
| 2023/12/26 | 938 | 938.9 | 931.3 | 936.6 | -1.1 | -0.1% | 2,283,000 |
| 2023/12/25 | 943.7 | 944 | 932.7 | 937.7 | +2.7 | +0.3% | 2,107,300 |
| 2023/12/22 | 931.1 | 942.4 | 931 | 935 | +5.6 | +0.6% | 2,765,400 |
| 2023/12/21 | 930.9 | 932.5 | 925.7 | 929.4 | -7.8 | -0.8% | 3,726,600 |
| 2023/12/20 | 938.3 | 944.6 | 937.2 | 937.2 | +0.2 | ±0% | 3,905,500 |
| 2023/12/19 | 936 | 945.6 | 929.2 | 937 | +0.6 | +0.1% | 3,366,800 |
| 2023/12/18 | 938 | 939.6 | 920.7 | 936.4 | -5.7 | -0.6% | 6,235,900 |
| 2023/12/15 | 944 | 957.4 | 942.1 | 942.1 | +3.2 | +0.3% | 11,431,700 |
| 2023/12/14 | 956 | 960 | 934.5 | 938.9 | -19.7 | -2.1% | 5,802,200 |
| 2023/12/13 | 966.4 | 970.4 | 956 | 958.6 | -8.4 | -0.9% | 3,682,000 |
| 2023/12/12 | 978.1 | 978.6 | 967 | 967 | -6.1 | -0.6% | 3,618,700 |
| 2023/12/11 | 975 | 976 | 967.7 | 973.1 | +5.8 | +0.6% | 3,410,800 |
51～
100
件表示中 / 3452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 | 103,200円 | +5.5% | +2.7% | 3.59% | 12.33倍 | 0.89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 | 336,800円 | - | - | 2.93% | - | 0.99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 | 359,000円 | -0.6% | -9.6% | 1.73% | 34.92倍 | 5.69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 | 150,300円 | +13.2% | +3.6% | 3.33% | 10.52倍 | 0.85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 | 40,600円 | +7.1% | -3.1% | 2.96% | 12.02倍 | 1.05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
