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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 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 |
| 2024/09/09 | 1,011.5 | 1,049.5 | 1,010 | 1,046.5 | +4.5 | +0.4% | 3,025,700 |
| 2024/09/06 | 1,047 | 1,051 | 1,034 | 1,042 | -12 | -1.1% | 2,504,600 |
| 2024/09/05 | 1,047 | 1,076 | 1,043 | 1,054 | +1 | +0.1% | 2,681,400 |
| 2024/09/04 | 1,053 | 1,077.5 | 1,051.5 | 1,053 | -29 | -2.7% | 3,446,500 |
| 2024/09/03 | 1,064.5 | 1,084 | 1,063 | 1,082 | +21 | +2% | 2,895,800 |
| 2024/09/02 | 1,054.5 | 1,066.5 | 1,052 | 1,061 | +12.5 | +1.2% | 2,176,400 |
| 2024/08/30 | 1,050 | 1,050 | 1,045 | 1,048.5 | +5.5 | +0.5% | 3,426,900 |
| 2024/08/29 | 1,046 | 1,050.5 | 1,042 | 1,043 | -3.5 | -0.3% | 2,037,300 |
| 2024/08/28 | 1,046 | 1,047 | 1,039.5 | 1,046.5 | -3 | -0.3% | 1,820,500 |
| 2024/08/27 | 1,053.5 | 1,057.5 | 1,046 | 1,049.5 | +2.5 | +0.2% | 1,933,600 |
| 2024/08/26 | 1,055.5 | 1,059 | 1,046 | 1,047 | -13 | -1.2% | 1,467,100 |
| 2024/08/23 | 1,048 | 1,060 | 1,046 | 1,060 | +17.5 | +1.7% | 2,216,600 |
| 2024/08/22 | 1,045 | 1,045.5 | 1,036 | 1,042.5 | -3.5 | -0.3% | 1,511,300 |
| 2024/08/21 | 1,043 | 1,048 | 1,038.5 | 1,046 | -4 | -0.4% | 1,839,000 |
| 2024/08/20 | 1,055.5 | 1,055.5 | 1,047 | 1,050 | +2.5 | +0.2% | 1,918,700 |
| 2024/08/19 | 1,055 | 1,059 | 1,044.5 | 1,047.5 | -9.5 | -0.9% | 2,073,500 |
| 2024/08/16 | 1,069 | 1,072.5 | 1,049 | 1,057 | +9.5 | +0.9% | 2,837,000 |
| 2024/08/15 | 1,040 | 1,053.5 | 1,032.5 | 1,047.5 | +13 | +1.3% | 2,666,500 |
| 2024/08/14 | 1,028 | 1,044 | 1,024 | 1,034.5 | +12.5 | +1.2% | 3,426,300 |
| 2024/08/13 | 1,010 | 1,022 | 998 | 1,022 | +25.3 | +2.5% | 4,747,900 |
| 2024/08/09 | 1,010 | 1,014 | 985.3 | 996.7 | +6.2 | +0.6% | 5,165,700 |
| 2024/08/08 | 995 | 1,017.5 | 984.3 | 990.5 | -16 | -1.6% | 4,317,300 |
| 2024/08/07 | 970.5 | 1,024.5 | 967 | 1,006.5 | +32.4 | +3.3% | 6,267,300 |
| 2024/08/06 | 973.1 | 998.6 | 953 | 974.1 | +102.4 | +11.7% | 9,114,100 |
| 2024/08/05 | 959.9 | 968 | 854 | 871.7 | -129.3 | -12.9% | 13,897,700 |
| 2024/08/02 | 1,015 | 1,021.5 | 1,000.5 | 1,001 | -44 | -4.2% | 6,496,900 |
| 2024/08/01 | 1,072 | 1,074.5 | 1,040 | 1,045 | -45.5 | -4.2% | 3,681,600 |
| 2024/07/31 | 1,073 | 1,093 | 1,063 | 1,090.5 | +15 | +1.4% | 2,957,900 |
151～
200
件表示中 / 3708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 | 104,300円 | +5.2% | +8.5% | 4.31% | 9.36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 | 301,900円 | +5.1% | +21.3% | 3.98% | 9.05倍 | 0.84倍 |
|
リース手始めに保険、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 | 153,800円 | -0.8% | -8.6% | 2.80% | 28.82倍 | 4.69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 | 150,700円 | +1.6% | +8.9% | 4.51% | 7.91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 | 394,800円 | +13.3% | +3.5% | 3.29% | 8.68倍 | 0.83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
