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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,091 | 1,096 | 1,082 | 1,086 | +18 | +1.7% | 1,336,400 |
| 2010/06/15 | 1,080 | 1,098 | 1,064 | 1,068 | -1 | -0.1% | 1,834,500 |
| 2010/06/14 | 1,087 | 1,088 | 1,067 | 1,069 | +3 | +0.3% | 908,700 |
| 2010/06/11 | 1,055 | 1,077 | 1,045 | 1,066 | +56 | +5.5% | 5,142,300 |
| 2010/06/10 | 1,008 | 1,014 | 1,000 | 1,010 | +17 | +1.7% | 1,044,400 |
| 2010/06/09 | 1,010 | 1,018 | 987 | 993 | -38 | -3.7% | 2,199,900 |
| 2010/06/08 | 1,023 | 1,055 | 1,020 | 1,031 | -13 | -1.2% | 1,399,800 |
| 2010/06/07 | 1,072 | 1,080 | 1,042 | 1,044 | -58 | -5.3% | 1,462,400 |
| 2010/06/04 | 1,100 | 1,117 | 1,094 | 1,102 | -18 | -1.6% | 2,520,400 |
| 2010/06/03 | 1,063 | 1,120 | 1,058 | 1,120 | +77 | +7.4% | 2,779,000 |
| 2010/06/02 | 1,048 | 1,073 | 1,027 | 1,043 | -27 | -2.5% | 1,612,100 |
| 2010/06/01 | 1,069 | 1,082 | 1,051 | 1,070 | ±0 | ±0% | 2,270,900 |
| 2010/05/31 | 1,073 | 1,085 | 1,051 | 1,070 | +27 | +2.6% | 1,978,200 |
| 2010/05/28 | 1,062 | 1,084 | 1,030 | 1,043 | +11 | +1.1% | 4,635,300 |
| 2010/05/27 | 1,008 | 1,037 | 993 | 1,032 | +13 | +1.3% | 3,700,300 |
| 2010/05/26 | 1,057 | 1,062 | 1,018 | 1,019 | -37 | -3.5% | 3,233,400 |
| 2010/05/25 | 1,070 | 1,077 | 1,042 | 1,056 | -41 | -3.7% | 1,799,100 |
| 2010/05/24 | 1,108 | 1,110 | 1,075 | 1,097 | -23 | -2.1% | 2,127,800 |
| 2010/05/21 | 1,105 | 1,135 | 1,087 | 1,120 | -27 | -2.4% | 2,081,300 |
| 2010/05/20 | 1,151 | 1,185 | 1,136 | 1,147 | -19 | -1.6% | 1,501,500 |
| 2010/05/19 | 1,178 | 1,178 | 1,140 | 1,166 | -14 | -1.2% | 2,376,500 |
| 2010/05/18 | 1,181 | 1,195 | 1,165 | 1,180 | -15 | -1.3% | 2,678,800 |
| 2010/05/17 | 1,200 | 1,245 | 1,168 | 1,195 | -114 | -8.7% | 3,034,400 |
| 2010/05/14 | 1,309 | 1,328 | 1,299 | 1,309 | -25 | -1.9% | 1,877,000 |
| 2010/05/13 | 1,306 | 1,352 | 1,296 | 1,334 | +58 | +4.5% | 1,559,100 |
| 2010/05/12 | 1,298 | 1,320 | 1,274 | 1,276 | -19 | -1.5% | 1,399,400 |
| 2010/05/11 | 1,332 | 1,364 | 1,284 | 1,295 | -10 | -0.8% | 2,177,500 |
| 2010/05/10 | 1,280 | 1,316 | 1,270 | 1,305 | +31 | +2.4% | 1,185,100 |
| 2010/05/07 | 1,241 | 1,287 | 1,238 | 1,274 | -40 | -3% | 1,922,800 |
| 2010/05/06 | 1,331 | 1,340 | 1,308 | 1,314 | -71 | -5.1% | 2,090,300 |
| 2010/04/30 | 1,386 | 1,399 | 1,372 | 1,385 | +19 | +1.4% | 900,100 |
| 2010/04/28 | 1,366 | 1,382 | 1,347 | 1,366 | -51 | -3.6% | 1,656,800 |
| 2010/04/27 | 1,425 | 1,434 | 1,411 | 1,417 | -24 | -1.7% | 1,016,500 |
| 2010/04/26 | 1,419 | 1,457 | 1,418 | 1,441 | +46 | +3.3% | 1,154,800 |
| 2010/04/23 | 1,372 | 1,404 | 1,360 | 1,395 | +10 | +0.7% | 1,461,800 |
| 2010/04/22 | 1,378 | 1,393 | 1,363 | 1,385 | -18 | -1.3% | 1,359,700 |
| 2010/04/21 | 1,376 | 1,409 | 1,357 | 1,403 | +27 | +2% | 2,023,400 |
| 2010/04/20 | 1,443 | 1,445 | 1,371 | 1,376 | -70 | -4.8% | 2,441,900 |
| 2010/04/19 | 1,420 | 1,449 | 1,408 | 1,446 | -4 | -0.3% | 1,919,900 |
| 2010/04/16 | 1,430 | 1,482 | 1,426 | 1,450 | +3 | +0.2% | 1,704,000 |
| 2010/04/15 | 1,480 | 1,484 | 1,443 | 1,447 | -8 | -0.5% | 1,851,500 |
| 2010/04/14 | 1,478 | 1,509 | 1,449 | 1,455 | -16 | -1.1% | 2,120,500 |
| 2010/04/13 | 1,449 | 1,475 | 1,436 | 1,471 | +31 | +2.2% | 1,978,800 |
| 2010/04/12 | 1,416 | 1,460 | 1,409 | 1,440 | +46 | +3.3% | 1,413,200 |
| 2010/04/09 | 1,390 | 1,430 | 1,381 | 1,394 | -3 | -0.2% | 2,838,000 |
| 2010/04/08 | 1,420 | 1,426 | 1,394 | 1,397 | -41 | -2.9% | 1,947,800 |
| 2010/04/07 | 1,440 | 1,467 | 1,425 | 1,438 | +3 | +0.2% | 1,873,900 |
| 2010/04/06 | 1,453 | 1,453 | 1,415 | 1,435 | -4 | -0.3% | 1,476,600 |
| 2010/04/05 | 1,424 | 1,444 | 1,414 | 1,439 | +18 | +1.3% | 2,067,300 |
| 2010/04/02 | 1,427 | 1,449 | 1,395 | 1,421 | ±0 | ±0% | 2,108,900 |
3401～
3450
件表示中 / 3451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 | 292,400円 | +12.2% | +14.7% | 3.42% | 7.46倍 | 0.73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 | 151,400円 | +13.2% | +3.6% | 3.30% | 10.59倍 | 0.85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 | 40,800円 | +7.1% | -3.1% | 2.94% | 12.08倍 | 1.05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 |
| 全国保証 | 585,000円 | +5.4% | +2.5% | 2.91% | 13.65倍 | 1.93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 | 1,286,500円 | - | - | 3.50% | - | 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
