東京センチュリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,568.5 | 1,600 | 1,563.5 | 1,594 | +31 | +2% | 617,600 |
| 2024/02/29 | 1,553 | 1,569.5 | 1,546 | 1,563 | +11 | +0.7% | 554,400 |
| 2024/02/28 | 1,526 | 1,558 | 1,519.5 | 1,552 | +22 | +1.4% | 862,700 |
| 2024/02/27 | 1,529 | 1,542.5 | 1,525.5 | 1,530 | -7.5 | -0.5% | 684,400 |
| 2024/02/26 | 1,552 | 1,563.5 | 1,526.5 | 1,537.5 | -14.5 | -0.9% | 747,500 |
| 2024/02/22 | 1,590 | 1,590 | 1,545.5 | 1,552 | -33.5 | -2.1% | 836,300 |
| 2024/02/21 | 1,600 | 1,610 | 1,575.5 | 1,585.5 | -14 | -0.9% | 356,000 |
| 2024/02/20 | 1,614 | 1,614 | 1,594 | 1,599.5 | -13 | -0.8% | 453,500 |
| 2024/02/19 | 1,600 | 1,614 | 1,594 | 1,612.5 | +26.5 | +1.7% | 331,500 |
| 2024/02/16 | 1,614 | 1,614.5 | 1,576.5 | 1,586 | -22.5 | -1.4% | 494,300 |
| 2024/02/15 | 1,598 | 1,615 | 1,589.5 | 1,608.5 | +20 | +1.3% | 527,700 |
| 2024/02/14 | 1,612 | 1,622.5 | 1,577.5 | 1,588.5 | -21.5 | -1.3% | 533,700 |
| 2024/02/13 | 1,617 | 1,655 | 1,580.5 | 1,610 | +10 | +0.6% | 729,200 |
| 2024/02/09 | 1,612 | 1,612.5 | 1,580.5 | 1,600 | -29 | -1.8% | 431,600 |
| 2024/02/08 | 1,645.5 | 1,645.5 | 1,620 | 1,629 | -2 | -0.1% | 493,000 |
| 2024/02/07 | 1,623 | 1,637.5 | 1,622.5 | 1,631 | -5.5 | -0.3% | 292,500 |
| 2024/02/06 | 1,629 | 1,646 | 1,617 | 1,636.5 | -7.5 | -0.5% | 402,700 |
| 2024/02/05 | 1,636.5 | 1,646.5 | 1,619.5 | 1,644 | +22.5 | +1.4% | 297,600 |
| 2024/02/02 | 1,638.5 | 1,638.5 | 1,611 | 1,621.5 | -18 | -1.1% | 314,600 |
| 2024/02/01 | 1,627 | 1,643 | 1,627 | 1,639.5 | -12 | -0.7% | 315,100 |
| 2024/01/31 | 1,619.5 | 1,651.5 | 1,610 | 1,651.5 | +31 | +1.9% | 371,100 |
| 2024/01/30 | 1,625.5 | 1,628 | 1,610.5 | 1,620.5 | -6.5 | -0.4% | 293,100 |
| 2024/01/29 | 1,625 | 1,634 | 1,614.5 | 1,627 | +18 | +1.1% | 235,700 |
| 2024/01/26 | 1,620 | 1,637 | 1,607.5 | 1,609 | -15 | -0.9% | 421,100 |
| 2024/01/25 | 1,620 | 1,630.5 | 1,608.5 | 1,624 | +4 | +0.2% | 384,300 |
| 2024/01/24 | 1,615 | 1,628 | 1,608 | 1,620 | -2.5 | -0.2% | 365,600 |
| 2024/01/23 | 1,640 | 1,661.5 | 1,619 | 1,622.5 | -14 | -0.9% | 282,700 |
| 2024/01/22 | 1,620 | 1,637 | 1,615.5 | 1,636.5 | +34.5 | +2.2% | 291,800 |
| 2024/01/19 | 1,592 | 1,605 | 1,575 | 1,602 | +25 | +1.6% | 368,700 |
| 2024/01/18 | 1,579 | 1,594 | 1,570.5 | 1,577 | -8.5 | -0.5% | 231,400 |
| 2024/01/17 | 1,595 | 1,624.5 | 1,581 | 1,585.5 | -6 | -0.4% | 554,000 |
| 2024/01/16 | 1,628 | 1,636 | 1,590 | 1,591.5 | -36.5 | -2.2% | 373,800 |
| 2024/01/15 | 1,600 | 1,646.5 | 1,600 | 1,628 | +36 | +2.3% | 529,900 |
| 2024/01/12 | 1,624.5 | 1,626.5 | 1,580 | 1,592 | -35.5 | -2.2% | 360,900 |
| 2024/01/11 | 1,600 | 1,641 | 1,600 | 1,627.5 | +43.5 | +2.7% | 652,500 |
| 2024/01/10 | 1,582 | 1,588.5 | 1,568.5 | 1,584 | +16.5 | +1.1% | 412,000 |
| 2024/01/09 | 1,580 | 1,586.5 | 1,558.5 | 1,567.5 | -16.5 | -1% | 499,100 |
| 2024/01/05 | 1,568 | 1,585.5 | 1,567.5 | 1,584 | +20 | +1.3% | 355,100 |
| 2024/01/04 | 1,533.5 | 1,567 | 1,508.5 | 1,564 | +37 | +2.4% | 400,800 |
| 2023/12/29 | 1,520 | 1,533.5 | 1,514.5 | 1,527 | +19 | +1.3% | 387,400 |
| 2023/12/28 | 1,500 | 1,514 | 1,490 | 1,508 | -4,489 | -74.9% | 242,600 |
| 2023/12/27 | 5,945 | 6,004 | 5,890 | 5,997 | +56 | +0.9% | 107,100 |
| 2023/12/26 | 5,877 | 5,941 | 5,866 | 5,941 | +75 | +1.3% | 100,800 |
| 2023/12/25 | 5,975 | 5,980 | 5,835 | 5,866 | -81 | -1.4% | 126,900 |
| 2023/12/22 | 6,000 | 6,035 | 5,925 | 5,947 | -50 | -0.8% | 148,300 |
| 2023/12/21 | 6,033 | 6,040 | 5,982 | 5,997 | -36 | -0.6% | 101,900 |
| 2023/12/20 | 6,010 | 6,058 | 5,985 | 6,033 | -6 | -0.1% | 144,000 |
| 2023/12/19 | 5,993 | 6,068 | 5,953 | 6,039 | +92 | +1.5% | 122,700 |
| 2023/12/18 | 6,031 | 6,031 | 5,854 | 5,947 | -100 | -1.7% | 157,700 |
| 2023/12/15 | 6,020 | 6,100 | 6,018 | 6,047 | +29 | +0.5% | 161,700 |
51～
100
件表示中 / 5057件
類似銘柄と比較する
現在ご覧いただいている「東センチュリー」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 |
|---|---|---|---|---|---|---|---|---|
| 東センチュリー | 150,600円 | - | - | 3.85% | - | 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 |
| ＪＰＸ | 363,900円 | -0.6% | -9.6% | 1.70% | 35.39倍 | 5.77倍 |
|
国内唯一の総合取引所グループ。傘下に東証、大阪取引所、東京商品取引所（ＴＯＣＯＭ） |
| 三菱ＨＣキャ | 102,200円 | - | - | - | - | 0.87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 |
| アコム | 39,500円 | +6.4% | +0.9% | 3.54% | 11.13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 |
| クレセゾン | 320,600円 | +14.2% | -38.7% | 3.28% | 10.06倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
