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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,049 | 1,055.5 | 1,039 | 1,052.5 | -7.5 | -0.7% | 2,622,600 |
| 2024/04/12 | 1,057 | 1,062.5 | 1,055.5 | 1,060 | +1 | +0.1% | 2,258,100 |
| 2024/04/11 | 1,055 | 1,062.5 | 1,051.5 | 1,059 | +1.5 | +0.1% | 2,355,000 |
| 2024/04/10 | 1,065 | 1,065 | 1,054.5 | 1,057.5 | -5.5 | -0.5% | 2,538,400 |
| 2024/04/09 | 1,050 | 1,066 | 1,050 | 1,063 | +19.5 | +1.9% | 3,427,500 |
| 2024/04/08 | 1,042 | 1,046 | 1,037.5 | 1,043.5 | +9.5 | +0.9% | 2,656,300 |
| 2024/04/05 | 1,025 | 1,034.5 | 1,021 | 1,034 | -1 | -0.1% | 2,753,700 |
| 2024/04/04 | 1,039 | 1,043 | 1,033 | 1,035 | +4.5 | +0.4% | 3,051,500 |
| 2024/04/03 | 1,022 | 1,034.5 | 1,019 | 1,030.5 | +0.5 | ±0% | 2,743,800 |
| 2024/04/02 | 1,034 | 1,039.5 | 1,025 | 1,030 | +4 | +0.4% | 2,917,700 |
| 2024/04/01 | 1,060.5 | 1,065 | 1,026 | 1,026 | -44 | -4.1% | 5,301,600 |
| 2024/03/29 | 1,063.5 | 1,075 | 1,062.5 | 1,070 | +17.5 | +1.7% | 2,740,800 |
| 2024/03/28 | 1,062 | 1,070.5 | 1,052 | 1,052.5 | -35 | -3.2% | 4,453,900 |
| 2024/03/27 | 1,086.5 | 1,095.5 | 1,086.5 | 1,087.5 | +5.5 | +0.5% | 4,305,300 |
| 2024/03/26 | 1,081.5 | 1,085.5 | 1,073.5 | 1,082 | +2.5 | +0.2% | 2,698,900 |
| 2024/03/25 | 1,089 | 1,089 | 1,078 | 1,079.5 | -9 | -0.8% | 3,645,600 |
| 2024/03/22 | 1,086 | 1,092 | 1,077 | 1,088.5 | +8.5 | +0.8% | 3,788,300 |
| 2024/03/21 | 1,074 | 1,081.5 | 1,066 | 1,080 | +21.5 | +2% | 5,254,500 |
| 2024/03/19 | 1,045 | 1,069 | 1,044 | 1,058.5 | +17 | +1.6% | 5,280,800 |
| 2024/03/18 | 1,029 | 1,044.5 | 1,023.5 | 1,041.5 | +21 | +2.1% | 3,316,500 |
| 2024/03/15 | 1,012 | 1,028 | 1,012 | 1,020.5 | +0.5 | ±0% | 5,947,300 |
| 2024/03/14 | 1,013 | 1,020 | 1,010.5 | 1,020 | +8.5 | +0.8% | 2,383,500 |
| 2024/03/13 | 1,026.5 | 1,031 | 1,005 | 1,011.5 | -4 | -0.4% | 3,718,500 |
| 2024/03/12 | 1,010 | 1,019 | 998 | 1,015.5 | -3.5 | -0.3% | 5,962,200 |
| 2024/03/11 | 1,056 | 1,056 | 1,008.5 | 1,019 | -42 | -4% | 7,269,400 |
| 2024/03/08 | 1,050.5 | 1,065 | 1,045 | 1,061 | -4 | -0.4% | 4,375,800 |
| 2024/03/07 | 1,054 | 1,072.5 | 1,053.5 | 1,065 | +15.5 | +1.5% | 5,507,200 |
| 2024/03/06 | 1,042.5 | 1,052.5 | 1,040.5 | 1,049.5 | +4.5 | +0.4% | 3,461,700 |
| 2024/03/05 | 1,040 | 1,045.5 | 1,032 | 1,045 | +5 | +0.5% | 3,009,500 |
| 2024/03/04 | 1,056 | 1,056.5 | 1,039 | 1,040 | -13 | -1.2% | 3,795,100 |
| 2024/03/01 | 1,034.5 | 1,053 | 1,032.5 | 1,053 | +20 | +1.9% | 4,335,900 |
| 2024/02/29 | 1,036 | 1,041 | 1,025 | 1,033 | -5.5 | -0.5% | 6,031,600 |
| 2024/02/28 | 1,032 | 1,042.5 | 1,029 | 1,038.5 | +7.5 | +0.7% | 3,467,200 |
| 2024/02/27 | 1,033.5 | 1,040 | 1,030 | 1,031 | -1.5 | -0.1% | 2,844,100 |
| 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 |
151～
200
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
