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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 979.7 | 983.8 | 964.1 | 967.3 | -21.7 | -2.2% | 5,486,700 |
| 2023/12/07 | 986.1 | 989 | 978.7 | 989 | +0.8 | +0.1% | 3,793,800 |
| 2023/12/06 | 967.1 | 988.9 | 966.7 | 988.2 | +21.1 | +2.2% | 4,762,700 |
| 2023/12/05 | 975 | 977.6 | 966.2 | 967.1 | -8.9 | -0.9% | 3,021,400 |
| 2023/12/04 | 969.9 | 979.2 | 963.1 | 976 | +3.5 | +0.4% | 3,204,300 |
| 2023/12/01 | 979 | 980.9 | 972.5 | 972.5 | +8.1 | +0.8% | 3,630,100 |
| 2023/11/30 | 963 | 971.1 | 957 | 964.4 | -0.3 | ±0% | 10,726,400 |
| 2023/11/29 | 969.5 | 971.4 | 958.7 | 964.7 | -5.6 | -0.6% | 3,768,600 |
| 2023/11/28 | 976.3 | 978 | 965.2 | 970.3 | -4.7 | -0.5% | 3,844,800 |
| 2023/11/27 | 973.5 | 984 | 967.9 | 975 | +6.7 | +0.7% | 4,389,100 |
| 2023/11/24 | 965.1 | 972.1 | 963 | 968.3 | +8.5 | +0.9% | 4,307,700 |
| 2023/11/22 | 950 | 960.8 | 947.2 | 959.8 | +8.9 | +0.9% | 3,863,200 |
| 2023/11/21 | 957.3 | 957.3 | 947 | 950.9 | -9.3 | -1% | 4,626,100 |
| 2023/11/20 | 955 | 963.9 | 953.5 | 960.2 | +6.8 | +0.7% | 5,521,600 |
| 2023/11/17 | 938 | 953.4 | 934 | 953.4 | +13.9 | +1.5% | 5,054,000 |
| 2023/11/16 | 942.4 | 943.6 | 933 | 939.5 | -7.8 | -0.8% | 7,672,100 |
| 2023/11/15 | 952 | 953.8 | 935.7 | 947.3 | -1.6 | -0.2% | 7,773,100 |
| 2023/11/14 | 950 | 957.3 | 944 | 948.9 | +0.4 | ±0% | 8,508,500 |
| 2023/11/13 | 950.5 | 967 | 945 | 948.5 | -43.4 | -4.4% | 14,580,600 |
| 2023/11/10 | 981.8 | 993.8 | 980 | 991.9 | +8.8 | +0.9% | 3,998,900 |
| 2023/11/09 | 963 | 985.9 | 960 | 983.1 | +26.2 | +2.7% | 4,882,400 |
| 2023/11/08 | 994 | 994.8 | 955.2 | 956.9 | -29.5 | -3% | 6,009,300 |
| 2023/11/07 | 993.1 | 1,001 | 985.8 | 986.4 | -13.2 | -1.3% | 4,611,700 |
| 2023/11/06 | 1,007.5 | 1,007.5 | 992.3 | 999.6 | +6.4 | +0.6% | 5,464,400 |
| 2023/11/02 | 1,014.5 | 1,014.5 | 991 | 993.2 | -11.3 | -1.1% | 5,435,300 |
| 2023/11/01 | 1,004.5 | 1,006 | 995.4 | 1,004.5 | +15.6 | +1.6% | 6,037,400 |
| 2023/10/31 | 982.3 | 993.5 | 972 | 988.9 | +20.5 | +2.1% | 5,782,400 |
| 2023/10/30 | 983.5 | 983.5 | 965 | 968.4 | -18.8 | -1.9% | 15,748,200 |
| 2023/10/27 | 970.1 | 989 | 966.5 | 987.2 | +24.5 | +2.5% | 5,802,400 |
| 2023/10/26 | 957.7 | 966.8 | 956.5 | 962.7 | -4.2 | -0.4% | 4,396,600 |
| 2023/10/25 | 971 | 980.4 | 964.8 | 966.9 | +7.8 | +0.8% | 4,757,500 |
| 2023/10/24 | 955 | 962.8 | 930.8 | 959.1 | +6 | +0.6% | 6,838,100 |
| 2023/10/23 | 956 | 963.5 | 952.1 | 953.1 | -6.5 | -0.7% | 4,997,400 |
| 2023/10/20 | 964.9 | 969.2 | 957.7 | 959.6 | -9.1 | -0.9% | 4,880,900 |
| 2023/10/19 | 974.5 | 977.5 | 966 | 968.7 | -17.4 | -1.8% | 4,551,800 |
| 2023/10/18 | 980.2 | 988.6 | 976.6 | 986.1 | +7.5 | +0.8% | 3,281,500 |
| 2023/10/17 | 990 | 990 | 971.1 | 978.6 | +8.6 | +0.9% | 5,276,500 |
| 2023/10/16 | 973.5 | 983.4 | 965.7 | 970 | -22 | -2.2% | 6,325,000 |
| 2023/10/13 | 999.9 | 1,007 | 991.3 | 992 | -17 | -1.7% | 4,774,400 |
| 2023/10/12 | 999 | 1,010 | 994.1 | 1,009 | +19.1 | +1.9% | 5,613,400 |
| 2023/10/11 | 1,003 | 1,003.5 | 989 | 989.9 | -3.1 | -0.3% | 5,916,500 |
| 2023/10/10 | 995.8 | 996.7 | 988.2 | 993 | +15.8 | +1.6% | 6,652,200 |
| 2023/10/06 | 977.9 | 989.9 | 962 | 977.2 | +7.5 | +0.8% | 8,181,800 |
| 2023/10/05 | 946 | 972.7 | 936.6 | 969.7 | +49.4 | +5.4% | 11,693,200 |
| 2023/10/04 | 959 | 959 | 916.2 | 920.3 | -51.2 | -5.3% | 14,493,400 |
| 2023/10/03 | 990.9 | 994 | 968.6 | 971.5 | -30 | -3% | 8,606,700 |
| 2023/10/02 | 1,004 | 1,021 | 999.9 | 1,001.5 | +5.5 | +0.6% | 5,634,900 |
| 2023/09/29 | 1,015.5 | 1,020 | 992 | 996 | -28 | -2.7% | 9,751,500 |
| 2023/09/28 | 1,030.5 | 1,037 | 1,014.5 | 1,024 | -25 | -2.4% | 6,735,700 |
| 2023/09/27 | 1,040 | 1,049 | 1,031.5 | 1,049 | +7 | +0.7% | 5,521,800 |
101～
150
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
