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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 1,073 | 1,093 | 1,063 | 1,090.5 | +15 | +1.4% | 2,957,900 |
| 2024/07/30 | 1,067 | 1,077.5 | 1,061 | 1,075.5 | +8.5 | +0.8% | 1,902,400 |
| 2024/07/29 | 1,057.5 | 1,071.5 | 1,051 | 1,067 | +24 | +2.3% | 2,271,200 |
| 2024/07/26 | 1,041.5 | 1,049 | 1,031 | 1,043 | +7 | +0.7% | 2,182,800 |
| 2024/07/25 | 1,050 | 1,053 | 1,031 | 1,036 | -20.5 | -1.9% | 4,102,000 |
| 2024/07/24 | 1,081 | 1,082 | 1,056.5 | 1,056.5 | -27 | -2.5% | 2,726,400 |
| 2024/07/23 | 1,081 | 1,084 | 1,076.5 | 1,083.5 | +7 | +0.7% | 1,215,700 |
| 2024/07/22 | 1,088 | 1,088 | 1,076.5 | 1,076.5 | -7 | -0.6% | 1,710,400 |
| 2024/07/19 | 1,098.5 | 1,098.5 | 1,075.5 | 1,083.5 | -10 | -0.9% | 2,057,600 |
| 2024/07/18 | 1,084.5 | 1,101.5 | 1,081.5 | 1,093.5 | +3 | +0.3% | 2,473,300 |
| 2024/07/17 | 1,088 | 1,094.5 | 1,083 | 1,090.5 | +11 | +1% | 1,831,300 |
| 2024/07/16 | 1,077.5 | 1,084.5 | 1,072.5 | 1,079.5 | +2.5 | +0.2% | 2,082,100 |
| 2024/07/12 | 1,073 | 1,079.5 | 1,069.5 | 1,077 | -3 | -0.3% | 1,863,400 |
| 2024/07/11 | 1,085 | 1,086 | 1,078 | 1,080 | +2.5 | +0.2% | 2,197,300 |
| 2024/07/10 | 1,067.5 | 1,079 | 1,067 | 1,077.5 | +5 | +0.5% | 2,467,300 |
| 2024/07/09 | 1,072.5 | 1,075.5 | 1,065 | 1,072.5 | +0.5 | ±0% | 2,899,000 |
| 2024/07/08 | 1,085 | 1,085 | 1,067.5 | 1,072 | -17.5 | -1.6% | 2,570,700 |
| 2024/07/05 | 1,097.5 | 1,102 | 1,085 | 1,089.5 | -6.5 | -0.6% | 2,447,200 |
| 2024/07/04 | 1,085.5 | 1,096 | 1,083.5 | 1,096 | +12 | +1.1% | 2,862,000 |
| 2024/07/03 | 1,076 | 1,084 | 1,069 | 1,084 | +9.5 | +0.9% | 3,098,100 |
| 2024/07/02 | 1,076 | 1,080.5 | 1,067 | 1,074.5 | +1.5 | +0.1% | 3,078,000 |
| 2024/07/01 | 1,070 | 1,073 | 1,062 | 1,073 | +11 | +1% | 2,686,600 |
| 2024/06/28 | 1,056 | 1,072.5 | 1,055.5 | 1,062 | +9 | +0.9% | 4,338,100 |
| 2024/06/27 | 1,047 | 1,053 | 1,035.5 | 1,053 | +6.5 | +0.6% | 3,457,700 |
| 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 |
201～
250
件表示中 / 3709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 | 105,600円 | +5.2% | +8.5% | 4.26% | 9.48倍 | 0.85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 | 308,900円 | +5.1% | +21.3% | 3.89% | 9.26倍 | 0.86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 | 158,600円 | -0.8% | -8.6% | 2.71% | 29.73倍 | 4.84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 | 153,500円 | +1.6% | +8.9% | 4.43% | 8.05倍 | 0.73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 | 394,000円 | +13.3% | +3.5% | 3.30% | 8.67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
