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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,041 | 1,047 | 1,034 | 1,046.5 | +7.5 | +0.7% | 3,185,200 |
| 2024/06/25 | 1,020.5 | 1,039 | 1,017 | 1,039 | +22.5 | +2.2% | 3,673,600 |
| 2024/06/24 | 1,027 | 1,027 | 1,011 | 1,016.5 | -2 | -0.2% | 3,634,000 |
| 2024/06/21 | 1,031.5 | 1,038.5 | 1,018.5 | 1,018.5 | -7 | -0.7% | 5,723,800 |
| 2024/06/20 | 1,020 | 1,027 | 1,016 | 1,025.5 | +5.5 | +0.5% | 2,113,100 |
| 2024/06/19 | 1,019 | 1,023 | 1,017 | 1,020 | +1.5 | +0.1% | 1,378,900 |
| 2024/06/18 | 1,020 | 1,025.5 | 1,016 | 1,018.5 | +0.5 | ±0% | 2,119,200 |
| 2024/06/17 | 1,026 | 1,026 | 1,014 | 1,018 | -11 | -1.1% | 2,480,000 |
| 2024/06/14 | 1,017.5 | 1,031.5 | 1,017 | 1,029 | +9 | +0.9% | 2,732,000 |
| 2024/06/13 | 1,031 | 1,034.5 | 1,019 | 1,020 | -11 | -1.1% | 2,649,000 |
| 2024/06/12 | 1,038 | 1,038 | 1,030.5 | 1,031 | -11.5 | -1.1% | 1,548,100 |
| 2024/06/11 | 1,042 | 1,049.5 | 1,041.5 | 1,042.5 | +3 | +0.3% | 2,236,300 |
| 2024/06/10 | 1,027 | 1,041.5 | 1,026.5 | 1,039.5 | +16 | +1.6% | 2,094,600 |
| 2024/06/07 | 1,031.5 | 1,031.5 | 1,021 | 1,023.5 | -8.5 | -0.8% | 2,395,700 |
| 2024/06/06 | 1,031.5 | 1,037.5 | 1,026 | 1,032 | ±0 | ±0% | 1,967,000 |
| 2024/06/05 | 1,039 | 1,042 | 1,024 | 1,032 | -20.5 | -1.9% | 3,334,500 |
| 2024/06/04 | 1,049.5 | 1,054 | 1,037.5 | 1,052.5 | +5.5 | +0.5% | 3,437,000 |
| 2024/06/03 | 1,045 | 1,047.5 | 1,040 | 1,047 | +6.5 | +0.6% | 3,449,000 |
| 2024/05/31 | 1,021 | 1,040.5 | 1,021 | 1,040.5 | +23.5 | +2.3% | 6,585,200 |
| 2024/05/30 | 1,007.5 | 1,018.5 | 1,005 | 1,017 | +4 | +0.4% | 2,939,900 |
| 2024/05/29 | 1,026.5 | 1,033.5 | 1,013 | 1,013 | -14.5 | -1.4% | 3,126,600 |
| 2024/05/28 | 1,027 | 1,027.5 | 1,021 | 1,027.5 | +1 | +0.1% | 1,754,100 |
| 2024/05/27 | 1,020 | 1,026.5 | 1,014 | 1,026.5 | +11 | +1.1% | 1,988,200 |
| 2024/05/24 | 1,007 | 1,016 | 1,003.5 | 1,015.5 | -0.5 | ±0% | 2,692,300 |
| 2024/05/23 | 1,022.5 | 1,023 | 1,010.5 | 1,016 | -8.5 | -0.8% | 3,121,500 |
| 2024/05/22 | 1,040 | 1,043 | 1,024.5 | 1,024.5 | -17.5 | -1.7% | 2,311,200 |
| 2024/05/21 | 1,050 | 1,059.5 | 1,040 | 1,042 | -3 | -0.3% | 2,315,600 |
| 2024/05/20 | 1,029 | 1,045 | 1,025.5 | 1,045 | +17 | +1.7% | 3,350,100 |
| 2024/05/17 | 1,020 | 1,030 | 1,017 | 1,028 | +6 | +0.6% | 2,696,200 |
| 2024/05/16 | 1,025 | 1,030 | 1,010.5 | 1,022 | -2 | -0.2% | 3,826,100 |
| 2024/05/15 | 1,029 | 1,035 | 1,024 | 1,024 | -5 | -0.5% | 3,435,800 |
| 2024/05/14 | 1,023 | 1,029.5 | 1,021.5 | 1,029 | +6 | +0.6% | 2,418,100 |
| 2024/05/13 | 1,031 | 1,032 | 1,021.5 | 1,023 | -9.5 | -0.9% | 2,096,000 |
| 2024/05/10 | 1,024 | 1,035.5 | 1,023.5 | 1,032.5 | +8.5 | +0.8% | 2,235,300 |
| 2024/05/09 | 1,019 | 1,028 | 1,016 | 1,024 | +11 | +1.1% | 2,173,400 |
| 2024/05/08 | 1,020.5 | 1,025 | 1,013 | 1,013 | -9 | -0.9% | 2,293,900 |
| 2024/05/07 | 1,030.5 | 1,034 | 1,021.5 | 1,022 | -6 | -0.6% | 2,490,700 |
| 2024/05/02 | 1,029.5 | 1,033.5 | 1,023 | 1,028 | -0.5 | ±0% | 1,684,300 |
| 2024/05/01 | 1,023.5 | 1,031 | 1,018 | 1,028.5 | +5 | +0.5% | 2,678,500 |
| 2024/04/30 | 1,020 | 1,026.5 | 1,017.5 | 1,023.5 | +12 | +1.2% | 3,675,900 |
| 2024/04/26 | 1,008.5 | 1,015 | 1,002 | 1,011.5 | +5.5 | +0.5% | 2,453,000 |
| 2024/04/25 | 1,019.5 | 1,021.5 | 1,006 | 1,006 | -15.5 | -1.5% | 3,490,000 |
| 2024/04/24 | 1,017 | 1,022 | 1,014 | 1,021.5 | +4 | +0.4% | 3,256,800 |
| 2024/04/23 | 1,029 | 1,029 | 1,015.5 | 1,017.5 | -0.5 | ±0% | 2,658,700 |
| 2024/04/22 | 1,022.5 | 1,030.5 | 1,013 | 1,018 | +11 | +1.1% | 3,158,700 |
| 2024/04/19 | 1,015 | 1,021 | 995.1 | 1,007 | -15 | -1.5% | 5,297,800 |
| 2024/04/18 | 1,011 | 1,029 | 1,011 | 1,022 | +11 | +1.1% | 2,003,300 |
| 2024/04/17 | 1,025.5 | 1,030 | 1,011 | 1,011 | -11 | -1.1% | 3,282,300 |
| 2024/04/16 | 1,044.5 | 1,049.5 | 1,022 | 1,022 | -30.5 | -2.9% | 3,820,900 |
| 2024/04/15 | 1,049 | 1,055.5 | 1,039 | 1,052.5 | -7.5 | -0.7% | 2,622,600 |
101～
150
件表示中 / 3585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 | 331,400円 | +3.0% | +6.4% | 2.98% | 9.71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 | 180,900円 | +4.0% | -1.6% | 1.85% | 32.45倍 | 5.73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 | 148,300円 | -1.1% | +6.6% | 3.91% | 9.04倍 | 0.70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 | 346,400円 | +15.0% | -38.7% | 3.03% | 9.82倍 | 0.79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
