クレディセゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,384 | 1,387 | 1,306 | 1,315 | -39 | -2.9% | 2,592,100 |
| 2010/11/18 | 1,310 | 1,357 | 1,304 | 1,354 | +42 | +3.2% | 2,298,900 |
| 2010/11/17 | 1,309 | 1,318 | 1,289 | 1,312 | -14 | -1.1% | 1,996,900 |
| 2010/11/16 | 1,378 | 1,382 | 1,322 | 1,326 | +2 | +0.2% | 2,500,000 |
| 2010/11/15 | 1,339 | 1,347 | 1,296 | 1,324 | -14 | -1% | 1,958,200 |
| 2010/11/12 | 1,320 | 1,362 | 1,317 | 1,338 | +13 | +1% | 2,157,000 |
| 2010/11/11 | 1,321 | 1,355 | 1,307 | 1,325 | -2 | -0.2% | 2,440,600 |
| 2010/11/10 | 1,342 | 1,370 | 1,319 | 1,327 | -1 | -0.1% | 2,916,000 |
| 2010/11/09 | 1,239 | 1,339 | 1,239 | 1,328 | +90 | +7.3% | 4,813,900 |
| 2010/11/08 | 1,223 | 1,263 | 1,209 | 1,238 | +65 | +5.5% | 2,549,000 |
| 2010/11/05 | 1,141 | 1,186 | 1,134 | 1,173 | +50 | +4.5% | 1,982,600 |
| 2010/11/04 | 1,130 | 1,147 | 1,119 | 1,123 | +2 | +0.2% | 1,471,600 |
| 2010/11/02 | 1,122 | 1,140 | 1,118 | 1,121 | -9 | -0.8% | 983,200 |
| 2010/11/01 | 1,149 | 1,160 | 1,126 | 1,130 | -16 | -1.4% | 798,100 |
| 2010/10/29 | 1,166 | 1,173 | 1,135 | 1,146 | -20 | -1.7% | 1,081,000 |
| 2010/10/28 | 1,172 | 1,188 | 1,163 | 1,166 | -8 | -0.7% | 1,385,900 |
| 2010/10/27 | 1,200 | 1,203 | 1,172 | 1,174 | -19 | -1.6% | 1,396,100 |
| 2010/10/26 | 1,182 | 1,210 | 1,182 | 1,193 | -1 | -0.1% | 2,021,000 |
| 2010/10/25 | 1,179 | 1,205 | 1,175 | 1,194 | +9 | +0.8% | 1,685,300 |
| 2010/10/22 | 1,162 | 1,215 | 1,160 | 1,185 | +35 | +3% | 2,451,200 |
| 2010/10/21 | 1,173 | 1,192 | 1,145 | 1,150 | ±0 | ±0% | 2,030,900 |
| 2010/10/20 | 1,138 | 1,156 | 1,116 | 1,150 | -2 | -0.2% | 2,306,600 |
| 2010/10/19 | 1,126 | 1,159 | 1,120 | 1,152 | +37 | +3.3% | 3,142,500 |
| 2010/10/18 | 1,113 | 1,126 | 1,096 | 1,115 | +2 | +0.2% | 1,982,300 |
| 2010/10/15 | 1,140 | 1,155 | 1,104 | 1,113 | -19 | -1.7% | 3,312,200 |
| 2010/10/14 | 1,121 | 1,143 | 1,103 | 1,132 | +32 | +2.9% | 1,989,800 |
| 2010/10/13 | 1,160 | 1,180 | 1,092 | 1,100 | -57 | -4.9% | 3,029,500 |
| 2010/10/12 | 1,218 | 1,219 | 1,157 | 1,157 | -57 | -4.7% | 1,560,800 |
| 2010/10/08 | 1,187 | 1,224 | 1,175 | 1,214 | +29 | +2.4% | 2,172,500 |
| 2010/10/07 | 1,168 | 1,195 | 1,167 | 1,185 | -13 | -1.1% | 1,352,900 |
| 2010/10/06 | 1,154 | 1,199 | 1,151 | 1,198 | +47 | +4.1% | 2,050,600 |
| 2010/10/05 | 1,099 | 1,156 | 1,095 | 1,151 | +33 | +3% | 1,788,600 |
| 2010/10/04 | 1,134 | 1,150 | 1,114 | 1,118 | -21 | -1.8% | 1,351,700 |
| 2010/10/01 | 1,141 | 1,148 | 1,128 | 1,139 | +23 | +2.1% | 1,648,600 |
| 2010/09/30 | 1,155 | 1,169 | 1,116 | 1,116 | -28 | -2.4% | 1,760,200 |
| 2010/09/29 | 1,129 | 1,156 | 1,127 | 1,144 | -8 | -0.7% | 2,514,000 |
| 2010/09/28 | 1,202 | 1,202 | 1,151 | 1,152 | -53 | -4.4% | 2,261,000 |
| 2010/09/27 | 1,157 | 1,211 | 1,135 | 1,205 | -12 | -1% | 2,676,700 |
| 2010/09/24 | 1,193 | 1,235 | 1,191 | 1,217 | -8 | -0.7% | 1,974,900 |
| 2010/09/22 | 1,200 | 1,246 | 1,191 | 1,225 | +25 | +2.1% | 2,078,100 |
| 2010/09/21 | 1,190 | 1,246 | 1,186 | 1,200 | +10 | +0.8% | 3,132,200 |
| 2010/09/17 | 1,123 | 1,202 | 1,120 | 1,190 | +84 | +7.6% | 3,128,700 |
| 2010/09/16 | 1,109 | 1,126 | 1,097 | 1,106 | +10 | +0.9% | 1,215,100 |
| 2010/09/15 | 1,059 | 1,105 | 1,045 | 1,096 | +29 | +2.7% | 1,627,700 |
| 2010/09/14 | 1,067 | 1,084 | 1,062 | 1,067 | -4 | -0.4% | 813,100 |
| 2010/09/13 | 1,069 | 1,081 | 1,065 | 1,071 | +20 | +1.9% | 1,400,300 |
| 2010/09/10 | 1,080 | 1,082 | 1,047 | 1,051 | -22 | -2.1% | 2,882,400 |
| 2010/09/09 | 1,077 | 1,078 | 1,050 | 1,073 | +18 | +1.7% | 1,178,600 |
| 2010/09/08 | 1,090 | 1,091 | 1,052 | 1,055 | -64 | -5.7% | 1,759,400 |
| 2010/09/07 | 1,121 | 1,135 | 1,115 | 1,119 | -18 | -1.6% | 887,200 |
3301～
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「クレセゾン」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 |
|---|---|---|---|---|---|---|---|---|
| クレセゾン | 331,000円 | +14.2% | -38.7% | 3.17% | 10.38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 |
| 東センチュリー | 153,400円 | - | - | 3.78% | - | 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 |
| 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 |
| 芙蓉リース | 1,295,000円 | -1.2% | -3.4% | 3.47% | 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 |
| 全国保証 | 555,800円 | +7.9% | +3.9% | 3.54% | 12.73倍 | 1.70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
