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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,128 | 1,139 | 1,118 | 1,137 | +19 | +1.7% | 899,100 |
2010/09/03 | 1,132 | 1,135 | 1,099 | 1,118 | -2 | -0.2% | 965,600 |
2010/09/02 | 1,128 | 1,138 | 1,099 | 1,120 | +9 | +0.8% | 1,280,000 |
2010/09/01 | 1,063 | 1,113 | 1,052 | 1,111 | +44 | +4.1% | 1,552,800 |
2010/08/31 | 1,097 | 1,102 | 1,064 | 1,067 | -57 | -5.1% | 871,200 |
2010/08/30 | 1,160 | 1,179 | 1,118 | 1,124 | +2 | +0.2% | 1,113,800 |
2010/08/27 | 1,086 | 1,128 | 1,077 | 1,122 | +36 | +3.3% | 1,092,900 |
2010/08/26 | 1,083 | 1,088 | 1,064 | 1,086 | +9 | +0.8% | 1,013,200 |
2010/08/25 | 1,083 | 1,091 | 1,067 | 1,077 | -30 | -2.7% | 1,241,500 |
2010/08/24 | 1,121 | 1,127 | 1,102 | 1,107 | -23 | -2% | 690,200 |
2010/08/23 | 1,124 | 1,144 | 1,123 | 1,130 | +8 | +0.7% | 720,800 |
2010/08/20 | 1,129 | 1,154 | 1,122 | 1,122 | -33 | -2.9% | 783,900 |
2010/08/19 | 1,125 | 1,163 | 1,125 | 1,155 | +23 | +2% | 797,500 |
2010/08/18 | 1,137 | 1,145 | 1,117 | 1,132 | +8 | +0.7% | 961,500 |
2010/08/17 | 1,090 | 1,126 | 1,084 | 1,124 | +11 | +1% | 1,533,700 |
2010/08/16 | 1,116 | 1,119 | 1,091 | 1,113 | -18 | -1.6% | 816,000 |
2010/08/13 | 1,101 | 1,138 | 1,094 | 1,131 | +24 | +2.2% | 1,542,800 |
2010/08/12 | 1,092 | 1,108 | 1,072 | 1,107 | -9 | -0.8% | 1,383,000 |
2010/08/11 | 1,141 | 1,146 | 1,115 | 1,116 | -53 | -4.5% | 846,300 |
2010/08/10 | 1,174 | 1,185 | 1,156 | 1,169 | -3 | -0.3% | 961,200 |
2010/08/09 | 1,170 | 1,202 | 1,163 | 1,172 | +37 | +3.3% | 1,492,100 |
2010/08/06 | 1,134 | 1,152 | 1,123 | 1,135 | -19 | -1.6% | 913,200 |
2010/08/05 | 1,137 | 1,157 | 1,132 | 1,154 | +42 | +3.8% | 1,172,000 |
2010/08/04 | 1,111 | 1,119 | 1,094 | 1,112 | -17 | -1.5% | 967,900 |
2010/08/03 | 1,130 | 1,147 | 1,116 | 1,129 | +21 | +1.9% | 842,000 |
2010/08/02 | 1,098 | 1,126 | 1,098 | 1,108 | +10 | +0.9% | 744,700 |
2010/07/30 | 1,110 | 1,114 | 1,081 | 1,098 | -8 | -0.7% | 1,261,600 |
2010/07/29 | 1,091 | 1,110 | 1,091 | 1,106 | -6 | -0.5% | 609,100 |
2010/07/28 | 1,070 | 1,117 | 1,065 | 1,112 | +57 | +5.4% | 1,517,400 |
2010/07/27 | 1,056 | 1,066 | 1,045 | 1,055 | -2 | -0.2% | 647,500 |
2010/07/26 | 1,067 | 1,067 | 1,051 | 1,057 | +5 | +0.5% | 638,300 |
2010/07/23 | 1,069 | 1,069 | 1,038 | 1,052 | +13 | +1.3% | 1,290,200 |
2010/07/22 | 1,043 | 1,052 | 1,026 | 1,039 | -6 | -0.6% | 894,300 |
2010/07/21 | 1,050 | 1,057 | 1,028 | 1,045 | +4 | +0.4% | 1,391,900 |
2010/07/20 | 1,024 | 1,059 | 1,013 | 1,041 | -2 | -0.2% | 3,065,600 |
2010/07/16 | 1,054 | 1,069 | 1,035 | 1,043 | -24 | -2.2% | 1,640,700 |
2010/07/15 | 1,063 | 1,079 | 1,059 | 1,067 | +1 | +0.1% | 1,559,700 |
2010/07/14 | 1,062 | 1,070 | 1,057 | 1,066 | +33 | +3.2% | 890,400 |
2010/07/13 | 1,028 | 1,045 | 1,020 | 1,033 | +5 | +0.5% | 1,203,600 |
2010/07/12 | 1,016 | 1,057 | 1,009 | 1,028 | +7 | +0.7% | 1,619,600 |
2010/07/09 | 1,020 | 1,040 | 1,013 | 1,021 | +18 | +1.8% | 2,079,000 |
2010/07/08 | 981 | 1,004 | 975 | 1,003 | +52 | +5.5% | 1,347,100 |
2010/07/07 | 972 | 973 | 942 | 951 | -31 | -3.2% | 1,295,600 |
2010/07/06 | 969 | 996 | 946 | 982 | -15 | -1.5% | 1,551,300 |
2010/07/05 | 944 | 1,011 | 944 | 997 | +82 | +9% | 3,630,900 |
2010/07/02 | 927 | 932 | 907 | 915 | -11 | -1.2% | 1,148,200 |
2010/07/01 | 935 | 936 | 910 | 926 | -13 | -1.4% | 1,492,000 |
2010/06/30 | 947 | 949 | 925 | 939 | -21 | -2.2% | 1,893,000 |
2010/06/29 | 1,012 | 1,020 | 958 | 960 | -58 | -5.7% | 2,218,900 |
2010/06/28 | 1,039 | 1,039 | 1,012 | 1,018 | -8 | -0.8% | 1,150,800 |
3351~
3400
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