アコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,786 | 1,788 | 1,750 | 1,768 | -17 | -1% | 333,550 |
| 2012/08/15 | 1,813 | 1,815 | 1,770 | 1,785 | -25 | -1.4% | 225,790 |
| 2012/08/14 | 1,815 | 1,821 | 1,796 | 1,810 | +4 | +0.2% | 230,170 |
| 2012/08/13 | 1,808 | 1,816 | 1,792 | 1,806 | +2 | +0.1% | 256,000 |
| 2012/08/10 | 1,744 | 1,809 | 1,744 | 1,804 | +59 | +3.4% | 423,060 |
| 2012/08/09 | 1,704 | 1,755 | 1,700 | 1,745 | +48 | +2.8% | 400,260 |
| 2012/08/08 | 1,695 | 1,721 | 1,678 | 1,697 | +17 | +1% | 314,440 |
| 2012/08/07 | 1,680 | 1,691 | 1,665 | 1,680 | -5 | -0.3% | 127,250 |
| 2012/08/06 | 1,660 | 1,693 | 1,651 | 1,685 | +51 | +3.1% | 210,290 |
| 2012/08/03 | 1,651 | 1,651 | 1,617 | 1,634 | -18 | -1.1% | 200,100 |
| 2012/08/02 | 1,640 | 1,658 | 1,630 | 1,652 | +3 | +0.2% | 191,760 |
| 2012/08/01 | 1,625 | 1,657 | 1,623 | 1,649 | +6 | +0.4% | 266,120 |
| 2012/07/31 | 1,628 | 1,659 | 1,607 | 1,643 | -24 | -1.4% | 277,910 |
| 2012/07/30 | 1,677 | 1,680 | 1,648 | 1,667 | +8 | +0.5% | 184,080 |
| 2012/07/27 | 1,650 | 1,674 | 1,625 | 1,659 | +15 | +0.9% | 250,440 |
| 2012/07/26 | 1,579 | 1,646 | 1,554 | 1,644 | +76 | +4.8% | 278,840 |
| 2012/07/25 | 1,539 | 1,583 | 1,531 | 1,568 | +13 | +0.8% | 192,850 |
| 2012/07/24 | 1,581 | 1,599 | 1,538 | 1,555 | +54 | +3.6% | 353,580 |
| 2012/07/23 | 1,504 | 1,549 | 1,501 | 1,501 | -43 | -2.8% | 160,410 |
| 2012/07/20 | 1,575 | 1,586 | 1,528 | 1,544 | -32 | -2% | 175,990 |
| 2012/07/19 | 1,601 | 1,618 | 1,572 | 1,576 | -9 | -0.6% | 173,210 |
| 2012/07/18 | 1,624 | 1,635 | 1,581 | 1,585 | -37 | -2.3% | 161,100 |
| 2012/07/17 | 1,613 | 1,650 | 1,605 | 1,622 | +22 | +1.4% | 201,500 |
| 2012/07/13 | 1,576 | 1,610 | 1,570 | 1,600 | +7 | +0.4% | 154,230 |
| 2012/07/12 | 1,590 | 1,615 | 1,579 | 1,593 | +11 | +0.7% | 194,760 |
| 2012/07/11 | 1,555 | 1,607 | 1,546 | 1,582 | +13 | +0.8% | 202,610 |
| 2012/07/10 | 1,638 | 1,671 | 1,564 | 1,569 | -68 | -4.2% | 427,990 |
| 2012/07/09 | 1,598 | 1,644 | 1,583 | 1,637 | +32 | +2% | 240,290 |
| 2012/07/06 | 1,634 | 1,635 | 1,593 | 1,605 | -24 | -1.5% | 225,310 |
| 2012/07/05 | 1,630 | 1,674 | 1,608 | 1,629 | +24 | +1.5% | 339,750 |
| 2012/07/04 | 1,608 | 1,622 | 1,593 | 1,605 | -2 | -0.1% | 172,520 |
| 2012/07/03 | 1,583 | 1,620 | 1,575 | 1,607 | +24 | +1.5% | 127,610 |
| 2012/07/02 | 1,600 | 1,610 | 1,581 | 1,583 | +16 | +1% | 199,730 |
| 2012/06/29 | 1,517 | 1,588 | 1,503 | 1,567 | +39 | +2.6% | 402,240 |
| 2012/06/28 | 1,451 | 1,536 | 1,448 | 1,528 | +95 | +6.6% | 543,400 |
| 2012/06/27 | 1,408 | 1,434 | 1,389 | 1,433 | +32 | +2.3% | 192,940 |
| 2012/06/26 | 1,410 | 1,431 | 1,385 | 1,401 | -12 | -0.8% | 214,490 |
| 2012/06/25 | 1,445 | 1,452 | 1,411 | 1,413 | -22 | -1.5% | 128,980 |
| 2012/06/22 | 1,430 | 1,446 | 1,424 | 1,435 | -32 | -2.2% | 244,590 |
| 2012/06/21 | 1,481 | 1,488 | 1,446 | 1,467 | +5 | +0.3% | 205,820 |
| 2012/06/20 | 1,430 | 1,466 | 1,424 | 1,462 | +48 | +3.4% | 208,120 |
| 2012/06/19 | 1,435 | 1,448 | 1,403 | 1,414 | -7 | -0.5% | 175,200 |
| 2012/06/18 | 1,428 | 1,439 | 1,414 | 1,421 | +40 | +2.9% | 183,840 |
| 2012/06/15 | 1,400 | 1,407 | 1,379 | 1,381 | -9 | -0.6% | 303,490 |
| 2012/06/14 | 1,405 | 1,422 | 1,387 | 1,390 | -34 | -2.4% | 213,730 |
| 2012/06/13 | 1,434 | 1,438 | 1,410 | 1,424 | +6 | +0.4% | 153,870 |
| 2012/06/12 | 1,407 | 1,427 | 1,393 | 1,418 | -13 | -0.9% | 223,850 |
| 2012/06/11 | 1,449 | 1,453 | 1,428 | 1,431 | +12 | +0.8% | 155,780 |
| 2012/06/08 | 1,464 | 1,465 | 1,402 | 1,419 | -45 | -3.1% | 294,430 |
| 2012/06/07 | 1,480 | 1,497 | 1,450 | 1,464 | +19 | +1.3% | 215,430 |
3001～
3050
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「アコム」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 |
|---|---|---|---|---|---|---|---|---|
| アコム | 37,900円 | +6.4% | +0.9% | 3.69% | 10.68倍 | 0.91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 |
| 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 |
| 全国保証 | 545,700円 | +7.9% | +3.9% | 3.61% | 12.28倍 | 1.69倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
| 芙蓉リース | 1,113,000円 | -6.3% | -3.4% | 4.04% | 7.45倍 | 0.72倍 |
|
みずほ（旧富士銀）系。不動産リースに強み。再エネ投資や事業運営に傾注。買収でＢＰＯも拡充 |
市場注目の銘柄
チャート関連のコラム
