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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 340.5 | 341.5 | 337.4 | 341.1 | +0.1 | ±0% | 1,697,800 |
| 2023/08/14 | 345 | 345.2 | 340.1 | 341 | -5.7 | -1.6% | 2,336,400 |
| 2023/08/10 | 346 | 348.4 | 345.7 | 346.7 | +2.3 | +0.7% | 1,111,700 |
| 2023/08/09 | 345.2 | 345.4 | 341 | 344.4 | -1.1 | -0.3% | 1,045,600 |
| 2023/08/08 | 346.8 | 347 | 344.3 | 345.5 | +2 | +0.6% | 933,800 |
| 2023/08/07 | 341.3 | 344.5 | 340.7 | 343.5 | +2.2 | +0.6% | 1,077,200 |
| 2023/08/04 | 342 | 343.2 | 340.2 | 341.3 | -0.7 | -0.2% | 1,004,500 |
| 2023/08/03 | 344 | 344.6 | 340.5 | 342 | -1.6 | -0.5% | 1,432,400 |
| 2023/08/02 | 349 | 349 | 343.3 | 343.6 | -7.3 | -2.1% | 2,081,600 |
| 2023/08/01 | 350.3 | 352.7 | 345.1 | 350.9 | +1.6 | +0.5% | 3,360,600 |
| 2023/07/31 | 350 | 350.5 | 343.9 | 349.3 | -6.7 | -1.9% | 4,546,000 |
| 2023/07/28 | 358.2 | 359.3 | 351.3 | 356 | -7.2 | -2% | 3,618,800 |
| 2023/07/27 | 359.8 | 363.9 | 359.1 | 363.2 | +2.8 | +0.8% | 1,477,000 |
| 2023/07/26 | 359.5 | 361.9 | 357.2 | 360.4 | +0.8 | +0.2% | 1,414,200 |
| 2023/07/25 | 360.5 | 363.2 | 358.2 | 359.6 | +0.5 | +0.1% | 1,518,600 |
| 2023/07/24 | 357.2 | 361.5 | 357.1 | 359.1 | +5 | +1.4% | 1,245,400 |
| 2023/07/21 | 356.2 | 356.4 | 352 | 354.1 | -1.6 | -0.4% | 1,325,200 |
| 2023/07/20 | 363 | 363.7 | 354.6 | 355.7 | -5.5 | -1.5% | 1,362,900 |
| 2023/07/19 | 361.2 | 365.4 | 357.9 | 361.2 | +0.7 | +0.2% | 2,074,900 |
| 2023/07/18 | 345.8 | 361.5 | 345.2 | 360.5 | +18.7 | +5.5% | 2,558,700 |
| 2023/07/14 | 344.3 | 345.5 | 339.1 | 341.8 | -0.4 | -0.1% | 1,750,300 |
| 2023/07/13 | 346.2 | 346.2 | 341.3 | 342.2 | -2 | -0.6% | 1,041,700 |
| 2023/07/12 | 347.7 | 348.7 | 344.2 | 344.2 | -2.7 | -0.8% | 1,343,800 |
| 2023/07/11 | 353.7 | 353.7 | 346.6 | 346.9 | -4 | -1.1% | 884,700 |
| 2023/07/10 | 353.4 | 355.2 | 350.5 | 350.9 | -4.1 | -1.2% | 1,625,900 |
| 2023/07/07 | 353 | 358.8 | 349.8 | 355 | +0.3 | +0.1% | 1,795,200 |
| 2023/07/06 | 355.9 | 359.8 | 353.4 | 354.7 | -0.2 | -0.1% | 1,506,400 |
| 2023/07/05 | 352 | 356.2 | 347.8 | 354.9 | +2.8 | +0.8% | 1,528,700 |
| 2023/07/04 | 351 | 352.1 | 348.8 | 352.1 | +1 | +0.3% | 889,100 |
| 2023/07/03 | 348.4 | 352.7 | 348.4 | 351.1 | +2.3 | +0.7% | 912,200 |
| 2023/06/30 | 354.4 | 355.4 | 348.1 | 348.8 | -2.8 | -0.8% | 1,018,700 |
| 2023/06/29 | 352.6 | 353.4 | 349.3 | 351.6 | ±0 | ±0% | 1,570,000 |
| 2023/06/28 | 346.1 | 351.9 | 345.6 | 351.6 | +7.1 | +2.1% | 888,600 |
| 2023/06/27 | 346 | 346.4 | 340.4 | 344.5 | -2 | -0.6% | 1,030,900 |
| 2023/06/26 | 349.5 | 351.9 | 345.2 | 346.5 | -3.5 | -1% | 1,637,900 |
| 2023/06/23 | 357.1 | 358.7 | 348.9 | 350 | -9.1 | -2.5% | 2,919,900 |
| 2023/06/22 | 354.8 | 363 | 354.4 | 359.1 | +7.3 | +2.1% | 2,457,600 |
| 2023/06/21 | 338.1 | 352.1 | 338.1 | 351.8 | +12 | +3.5% | 2,418,700 |
| 2023/06/20 | 332.7 | 339.8 | 331.9 | 339.8 | +5.1 | +1.5% | 1,564,300 |
| 2023/06/19 | 336.3 | 336.3 | 332.1 | 334.7 | +1.4 | +0.4% | 1,676,000 |
| 2023/06/16 | 337.2 | 337.7 | 332.8 | 333.3 | -3.4 | -1% | 2,175,600 |
| 2023/06/15 | 330.1 | 339.5 | 329.2 | 336.7 | +5.5 | +1.7% | 2,936,800 |
| 2023/06/14 | 329.6 | 332.1 | 327.5 | 331.2 | +2 | +0.6% | 2,627,500 |
| 2023/06/13 | 333.4 | 333.4 | 328.6 | 329.2 | -3.7 | -1.1% | 2,976,800 |
| 2023/06/12 | 335 | 336.4 | 332.1 | 332.9 | -1.1 | -0.3% | 2,033,500 |
| 2023/06/09 | 331.2 | 335 | 330.8 | 334 | +4.4 | +1.3% | 3,254,800 |
| 2023/06/08 | 333.6 | 334.7 | 329.1 | 329.6 | -1 | -0.3% | 2,543,900 |
| 2023/06/07 | 336.5 | 337 | 330.6 | 330.6 | -3.7 | -1.1% | 2,398,300 |
| 2023/06/06 | 329.2 | 334.4 | 327.3 | 334.3 | +3.5 | +1.1% | 2,181,500 |
| 2023/06/05 | 331 | 333.3 | 329.2 | 330.8 | +3.8 | +1.2% | 2,279,700 |
401～
450
件表示中 / 3673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 | 33,800円 | +6.4% | +0.9% | 4.14% | 9.52倍 | 0.81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 | 132,700円 | -1.1% | +6.6% | 4.37% | 8.09倍 | 0.62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 | 292,800円 | +15.0% | -38.7% | 3.76% | 7.98倍 | 0.64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 | 280,600円 | +9.8% | +5.8% | 3.72% | 12.03倍 | 1.73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 | 355,000円 | -6.3% | -3.4% | 4.23% | 7.12倍 | 0.69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
