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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,009 | 1,050 | 1,009 | 1,030 | +13 | +1.3% | 600,920 |
| 2010/11/17 | 982 | 1,025 | 977 | 1,017 | +20 | +2% | 1,053,310 |
| 2010/11/16 | 1,080 | 1,086 | 985 | 997 | +37 | +3.9% | 1,958,620 |
| 2010/11/15 | 945 | 974 | 940 | 960 | +21 | +2.2% | 983,820 |
| 2010/11/12 | 891 | 954 | 843 | 939 | +36 | +4% | 1,916,870 |
| 2010/11/11 | 810 | 936 | 806 | 903 | +93 | +11.5% | 1,925,410 |
| 2010/11/10 | 815 | 842 | 805 | 810 | -30 | -3.6% | 845,720 |
| 2010/11/09 | 862 | 871 | 831 | 840 | -18 | -2.1% | 788,590 |
| 2010/11/08 | 842 | 887 | 835 | 858 | +46 | +5.7% | 1,229,050 |
| 2010/11/05 | 820 | 912 | 804 | 812 | +18 | +2.3% | 1,858,480 |
| 2010/11/04 | 780 | 816 | 773 | 794 | -4 | -0.5% | 552,770 |
| 2010/11/02 | 814 | 820 | 783 | 798 | -21 | -2.6% | 578,740 |
| 2010/11/01 | 818 | 858 | 812 | 819 | -104 | -11.3% | 689,780 |
| 2010/10/29 | 972 | 987 | 906 | 923 | -53 | -5.4% | 765,500 |
| 2010/10/28 | 973 | 998 | 964 | 976 | +4 | +0.4% | 873,450 |
| 2010/10/27 | 991 | 994 | 960 | 972 | -21 | -2.1% | 678,340 |
| 2010/10/26 | 928 | 998 | 925 | 993 | +50 | +5.3% | 782,440 |
| 2010/10/25 | 925 | 969 | 913 | 943 | +34 | +3.7% | 912,340 |
| 2010/10/22 | 863 | 930 | 863 | 909 | +37 | +4.2% | 888,470 |
| 2010/10/21 | 886 | 904 | 861 | 872 | -28 | -3.1% | 545,870 |
| 2010/10/20 | 939 | 943 | 877 | 900 | -12 | -1.3% | 1,440,520 |
| 2010/10/19 | 930 | 952 | 874 | 912 | -35 | -3.7% | 885,330 |
| 2010/10/18 | 892 | 947 | 851 | 947 | +25 | +2.7% | 1,363,270 |
| 2010/10/15 | 996 | 996 | 882 | 922 | -73 | -7.3% | 1,258,340 |
| 2010/10/14 | 1,044 | 1,049 | 988 | 995 | -48 | -4.6% | 1,149,800 |
| 2010/10/13 | 1,147 | 1,155 | 1,040 | 1,043 | -105 | -9.1% | 719,600 |
| 2010/10/12 | 1,200 | 1,204 | 1,143 | 1,148 | -55 | -4.6% | 273,160 |
| 2010/10/08 | 1,213 | 1,226 | 1,202 | 1,203 | -40 | -3.2% | 373,800 |
| 2010/10/07 | 1,221 | 1,310 | 1,215 | 1,243 | +19 | +1.6% | 452,690 |
| 2010/10/06 | 1,197 | 1,235 | 1,192 | 1,224 | +12 | +1% | 232,520 |
| 2010/10/05 | 1,195 | 1,228 | 1,167 | 1,212 | +5 | +0.4% | 446,240 |
| 2010/10/04 | 1,260 | 1,264 | 1,204 | 1,207 | -59 | -4.7% | 304,020 |
| 2010/10/01 | 1,261 | 1,277 | 1,231 | 1,266 | +3 | +0.2% | 351,970 |
| 2010/09/30 | 1,289 | 1,325 | 1,257 | 1,263 | -40 | -3.1% | 246,540 |
| 2010/09/29 | 1,326 | 1,333 | 1,300 | 1,303 | -24 | -1.8% | 246,130 |
| 2010/09/28 | 1,369 | 1,395 | 1,325 | 1,327 | -17 | -1.3% | 530,180 |
| 2010/09/27 | 1,442 | 1,442 | 1,281 | 1,344 | -150 | -10% | 1,328,020 |
| 2010/09/24 | 1,481 | 1,550 | 1,470 | 1,494 | -31 | -2% | 456,710 |
| 2010/09/22 | 1,508 | 1,555 | 1,480 | 1,525 | -23 | -1.5% | 423,470 |
| 2010/09/21 | 1,380 | 1,622 | 1,370 | 1,548 | +226 | +17.1% | 1,095,950 |
| 2010/09/17 | 1,239 | 1,330 | 1,235 | 1,322 | +83 | +6.7% | 581,170 |
| 2010/09/16 | 1,246 | 1,247 | 1,227 | 1,239 | +23 | +1.9% | 207,620 |
| 2010/09/15 | 1,220 | 1,238 | 1,201 | 1,216 | ±0 | ±0% | 266,600 |
| 2010/09/14 | 1,238 | 1,241 | 1,210 | 1,216 | -10 | -0.8% | 212,980 |
| 2010/09/13 | 1,245 | 1,245 | 1,225 | 1,226 | -2 | -0.2% | 139,120 |
| 2010/09/10 | 1,259 | 1,259 | 1,221 | 1,228 | -30 | -2.4% | 233,830 |
| 2010/09/09 | 1,289 | 1,289 | 1,248 | 1,258 | -2 | -0.2% | 110,510 |
| 2010/09/08 | 1,288 | 1,300 | 1,242 | 1,260 | -57 | -4.3% | 168,140 |
| 2010/09/07 | 1,312 | 1,336 | 1,305 | 1,317 | -14 | -1.1% | 90,290 |
| 2010/09/06 | 1,298 | 1,333 | 1,290 | 1,331 | +31 | +2.4% | 172,850 |
3301～
3350
件表示中 / 3457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 | 39,800円 | +6.4% | +0.9% | 3.52% | 11.22倍 | 0.99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 |
| 三菱ＨＣキャ | 104,400円 | - | - | - | - | 0.88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 |
| 東センチュリー | 153,900円 | - | - | 3.77% | - | 0.86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 | 331,600円 | +14.2% | -38.7% | 3.17% | 10.40倍 | 0.77倍 |
|
流通系カード首位。セゾンカード軸に高島屋などと提携。みずほ銀とのカードめぐる提携を解消 |
| 芙蓉リース | 1,294,500円 | -1.2% | -3.4% | 3.48% | 8.65倍 | 0.90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
