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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 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 |
| 2012/06/06 | 1,425 | 1,462 | 1,412 | 1,445 | +36 | +2.6% | 272,710 |
| 2012/06/05 | 1,406 | 1,434 | 1,384 | 1,409 | +7 | +0.5% | 345,490 |
| 2012/06/04 | 1,466 | 1,471 | 1,396 | 1,402 | -117 | -7.7% | 336,600 |
| 2012/06/01 | 1,510 | 1,544 | 1,509 | 1,519 | -4 | -0.3% | 163,520 |
| 2012/05/31 | 1,520 | 1,529 | 1,494 | 1,523 | -25 | -1.6% | 154,910 |
| 2012/05/30 | 1,551 | 1,562 | 1,527 | 1,548 | -19 | -1.2% | 130,600 |
| 2012/05/29 | 1,538 | 1,573 | 1,523 | 1,567 | +28 | +1.8% | 192,120 |
| 2012/05/28 | 1,525 | 1,541 | 1,510 | 1,539 | +9 | +0.6% | 165,920 |
| 2012/05/25 | 1,597 | 1,602 | 1,519 | 1,530 | -66 | -4.1% | 331,940 |
| 2012/05/24 | 1,584 | 1,620 | 1,580 | 1,596 | +29 | +1.9% | 194,070 |
| 2012/05/23 | 1,582 | 1,608 | 1,553 | 1,567 | -4 | -0.3% | 280,990 |
| 2012/05/22 | 1,570 | 1,575 | 1,540 | 1,571 | +13 | +0.8% | 144,880 |
| 2012/05/21 | 1,500 | 1,566 | 1,500 | 1,558 | +40 | +2.6% | 174,950 |
| 2012/05/18 | 1,579 | 1,579 | 1,505 | 1,518 | -77 | -4.8% | 223,530 |
| 2012/05/17 | 1,562 | 1,606 | 1,547 | 1,595 | +61 | +4% | 343,080 |
| 2012/05/16 | 1,585 | 1,608 | 1,511 | 1,534 | -37 | -2.4% | 286,060 |
| 2012/05/15 | 1,520 | 1,594 | 1,510 | 1,571 | +37 | +2.4% | 411,840 |
| 2012/05/14 | 1,484 | 1,553 | 1,477 | 1,534 | +60 | +4.1% | 262,410 |
| 2012/05/11 | 1,600 | 1,600 | 1,435 | 1,474 | -106 | -6.7% | 448,800 |
3201～
3250
件表示中 / 3767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 | 47,400円 | +4.4% | +50.9% | 4.22% | 10.28倍 | 1.14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 |
| ＪＰＸ | 165,700円 | -0.8% | -8.6% | 2.60% | 30.69倍 | 5.00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 | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71倍 | 0.88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 | 382,500円 | +13.3% | +3.5% | 3.40% | 8.25倍 | 0.79倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
| 全国保証 | 338,700円 | +3.9% | +1.3% | 3.40% | 14.50倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
