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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 3,490 | 3,535 | 3,430 | 3,440 | -75 | -2.1% | 232,280 |
| 2010/06/16 | 3,540 | 3,565 | 3,510 | 3,515 | +45 | +1.3% | 193,010 |
| 2010/06/15 | 3,480 | 3,530 | 3,470 | 3,470 | -45 | -1.3% | 118,270 |
| 2010/06/14 | 3,530 | 3,550 | 3,490 | 3,515 | +5 | +0.1% | 121,530 |
| 2010/06/11 | 3,480 | 3,560 | 3,475 | 3,510 | +45 | +1.3% | 244,020 |
| 2010/06/10 | 3,480 | 3,505 | 3,445 | 3,465 | -5 | -0.1% | 249,400 |
| 2010/06/09 | 3,495 | 3,540 | 3,435 | 3,470 | -70 | -2% | 128,150 |
| 2010/06/08 | 3,475 | 3,595 | 3,430 | 3,540 | +65 | +1.9% | 233,960 |
| 2010/06/07 | 3,545 | 3,545 | 3,405 | 3,475 | -140 | -3.9% | 190,680 |
| 2010/06/04 | 3,560 | 3,630 | 3,535 | 3,615 | +60 | +1.7% | 223,580 |
| 2010/06/03 | 3,470 | 3,565 | 3,455 | 3,555 | +155 | +4.6% | 130,830 |
| 2010/06/02 | 3,385 | 3,445 | 3,340 | 3,400 | -10 | -0.3% | 250,720 |
| 2010/06/01 | 3,350 | 3,470 | 3,310 | 3,410 | +10 | +0.3% | 261,330 |
| 2010/05/31 | 3,425 | 3,450 | 3,360 | 3,400 | -30 | -0.9% | 205,090 |
| 2010/05/28 | 3,480 | 3,580 | 3,385 | 3,430 | -30 | -0.9% | 296,090 |
| 2010/05/27 | 3,285 | 3,470 | 3,265 | 3,460 | +175 | +5.3% | 270,400 |
| 2010/05/26 | 3,290 | 3,330 | 3,225 | 3,285 | -10 | -0.3% | 334,380 |
| 2010/05/25 | 3,330 | 3,330 | 3,220 | 3,295 | -40 | -1.2% | 159,660 |
| 2010/05/24 | 3,305 | 3,335 | 3,260 | 3,335 | -30 | -0.9% | 175,580 |
| 2010/05/21 | 3,315 | 3,365 | 3,285 | 3,365 | -20 | -0.6% | 181,630 |
| 2010/05/20 | 3,395 | 3,440 | 3,340 | 3,385 | -30 | -0.9% | 230,010 |
| 2010/05/19 | 3,405 | 3,450 | 3,325 | 3,415 | -50 | -1.4% | 196,650 |
| 2010/05/18 | 3,450 | 3,525 | 3,425 | 3,465 | +5 | +0.1% | 207,350 |
| 2010/05/17 | 3,530 | 3,615 | 3,415 | 3,460 | -140 | -3.9% | 228,550 |
| 2010/05/14 | 3,635 | 3,635 | 3,525 | 3,600 | -40 | -1.1% | 259,860 |
| 2010/05/13 | 3,495 | 3,655 | 3,490 | 3,640 | +215 | +6.3% | 251,550 |
| 2010/05/12 | 3,420 | 3,455 | 3,365 | 3,425 | +5 | +0.1% | 178,470 |
| 2010/05/11 | 3,560 | 3,570 | 3,415 | 3,420 | -85 | -2.4% | 157,350 |
| 2010/05/10 | 3,410 | 3,525 | 3,355 | 3,505 | +65 | +1.9% | 182,520 |
| 2010/05/07 | 3,445 | 3,460 | 3,365 | 3,440 | -75 | -2.1% | 216,240 |
| 2010/05/06 | 3,600 | 3,650 | 3,490 | 3,515 | -140 | -3.8% | 241,880 |
| 2010/04/30 | 3,685 | 3,730 | 3,615 | 3,655 | +45 | +1.2% | 187,430 |
| 2010/04/28 | 3,615 | 3,630 | 3,575 | 3,610 | -130 | -3.5% | 187,680 |
| 2010/04/27 | 3,720 | 3,750 | 3,665 | 3,740 | +40 | +1.1% | 185,170 |
| 2010/04/26 | 3,640 | 3,745 | 3,620 | 3,700 | +130 | +3.6% | 212,730 |
| 2010/04/23 | 3,540 | 3,580 | 3,520 | 3,570 | +40 | +1.1% | 183,810 |
| 2010/04/22 | 3,540 | 3,550 | 3,485 | 3,530 | +60 | +1.7% | 306,040 |
| 2010/04/21 | 3,400 | 3,480 | 3,390 | 3,470 | +125 | +3.7% | 218,430 |
| 2010/04/20 | 3,415 | 3,440 | 3,335 | 3,345 | -40 | -1.2% | 229,220 |
| 2010/04/19 | 3,365 | 3,425 | 3,350 | 3,385 | -50 | -1.5% | 186,020 |
| 2010/04/16 | 3,440 | 3,480 | 3,415 | 3,435 | ±0 | ±0% | 170,370 |
| 2010/04/15 | 3,400 | 3,445 | 3,395 | 3,435 | +55 | +1.6% | 170,090 |
| 2010/04/14 | 3,390 | 3,430 | 3,355 | 3,380 | +15 | +0.4% | 188,720 |
| 2010/04/13 | 3,345 | 3,370 | 3,320 | 3,365 | +25 | +0.7% | 166,250 |
| 2010/04/12 | 3,365 | 3,385 | 3,325 | 3,340 | +10 | +0.3% | 174,490 |
| 2010/04/09 | 3,310 | 3,365 | 3,300 | 3,330 | -25 | -0.7% | 145,900 |
| 2010/04/08 | 3,385 | 3,390 | 3,330 | 3,355 | -85 | -2.5% | 97,630 |
| 2010/04/07 | 3,380 | 3,465 | 3,355 | 3,440 | +110 | +3.3% | 253,180 |
| 2010/04/06 | 3,335 | 3,350 | 3,305 | 3,330 | -25 | -0.7% | 127,730 |
| 2010/04/05 | 3,385 | 3,385 | 3,330 | 3,355 | ±0 | ±0% | 131,910 |
3401～
3450
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
