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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 1,313 | 1,320 | 1,298 | 1,316 | -15 | -1.1% | 1,489,900 |
| 2011/07/14 | 1,338 | 1,358 | 1,328 | 1,331 | -6 | -0.4% | 1,229,200 |
| 2011/07/13 | 1,325 | 1,342 | 1,321 | 1,337 | +16 | +1.2% | 838,700 |
| 2011/07/12 | 1,339 | 1,339 | 1,312 | 1,321 | -41 | -3% | 1,425,000 |
| 2011/07/11 | 1,370 | 1,384 | 1,358 | 1,362 | -11 | -0.8% | 687,400 |
| 2011/07/08 | 1,404 | 1,404 | 1,365 | 1,373 | -5 | -0.4% | 1,345,700 |
| 2011/07/07 | 1,364 | 1,386 | 1,351 | 1,378 | +1 | +0.1% | 1,085,300 |
| 2011/07/06 | 1,388 | 1,389 | 1,354 | 1,377 | -20 | -1.4% | 1,491,800 |
| 2011/07/05 | 1,409 | 1,420 | 1,396 | 1,397 | -20 | -1.4% | 885,500 |
| 2011/07/04 | 1,409 | 1,431 | 1,408 | 1,417 | +42 | +3.1% | 1,631,500 |
| 2011/07/01 | 1,360 | 1,382 | 1,354 | 1,375 | +28 | +2.1% | 839,900 |
| 2011/06/30 | 1,360 | 1,377 | 1,346 | 1,347 | +6 | +0.4% | 1,323,200 |
| 2011/06/29 | 1,346 | 1,348 | 1,326 | 1,341 | +11 | +0.8% | 766,000 |
| 2011/06/28 | 1,312 | 1,343 | 1,310 | 1,330 | +48 | +3.7% | 1,375,600 |
| 2011/06/27 | 1,276 | 1,296 | 1,263 | 1,282 | ±0 | ±0% | 918,800 |
| 2011/06/24 | 1,294 | 1,298 | 1,271 | 1,282 | +4 | +0.3% | 856,000 |
| 2011/06/23 | 1,281 | 1,301 | 1,276 | 1,278 | -12 | -0.9% | 836,100 |
| 2011/06/22 | 1,272 | 1,292 | 1,267 | 1,290 | +40 | +3.2% | 1,190,600 |
| 2011/06/21 | 1,243 | 1,250 | 1,233 | 1,250 | +24 | +2% | 687,300 |
| 2011/06/20 | 1,218 | 1,239 | 1,205 | 1,226 | +12 | +1% | 727,800 |
| 2011/06/17 | 1,236 | 1,246 | 1,209 | 1,214 | -22 | -1.8% | 962,400 |
| 2011/06/16 | 1,213 | 1,246 | 1,211 | 1,236 | ±0 | ±0% | 897,200 |
| 2011/06/15 | 1,237 | 1,243 | 1,222 | 1,236 | ±0 | ±0% | 943,200 |
| 2011/06/14 | 1,205 | 1,239 | 1,194 | 1,236 | +45 | +3.8% | 1,068,900 |
| 2011/06/13 | 1,186 | 1,194 | 1,178 | 1,191 | -24 | -2% | 703,800 |
| 2011/06/10 | 1,230 | 1,245 | 1,208 | 1,215 | -2 | -0.2% | 2,779,700 |
| 2011/06/09 | 1,221 | 1,221 | 1,198 | 1,217 | -17 | -1.4% | 1,320,700 |
| 2011/06/08 | 1,239 | 1,275 | 1,223 | 1,234 | +42 | +3.5% | 2,136,000 |
| 2011/06/07 | 1,146 | 1,200 | 1,138 | 1,192 | +39 | +3.4% | 1,977,300 |
| 2011/06/06 | 1,172 | 1,180 | 1,140 | 1,153 | -20 | -1.7% | 1,029,800 |
| 2011/06/03 | 1,211 | 1,213 | 1,167 | 1,173 | -57 | -4.6% | 1,984,400 |
| 2011/06/02 | 1,226 | 1,237 | 1,204 | 1,230 | +14 | +1.2% | 2,381,700 |
| 2011/06/01 | 1,233 | 1,233 | 1,199 | 1,216 | -13 | -1.1% | 2,035,600 |
| 2011/05/31 | 1,216 | 1,234 | 1,202 | 1,229 | +10 | +0.8% | 1,959,900 |
| 2011/05/30 | 1,215 | 1,231 | 1,205 | 1,219 | -1 | -0.1% | 647,000 |
| 2011/05/27 | 1,203 | 1,229 | 1,198 | 1,220 | +8 | +0.7% | 893,700 |
| 2011/05/26 | 1,201 | 1,215 | 1,192 | 1,212 | +21 | +1.8% | 1,014,300 |
| 2011/05/25 | 1,193 | 1,199 | 1,185 | 1,191 | +5 | +0.4% | 1,018,400 |
| 2011/05/24 | 1,160 | 1,188 | 1,151 | 1,186 | +14 | +1.2% | 1,298,000 |
| 2011/05/23 | 1,196 | 1,196 | 1,167 | 1,172 | -42 | -3.5% | 1,073,600 |
| 2011/05/20 | 1,218 | 1,243 | 1,211 | 1,214 | -9 | -0.7% | 1,088,600 |
| 2011/05/19 | 1,243 | 1,256 | 1,217 | 1,223 | -20 | -1.6% | 1,483,600 |
| 2011/05/18 | 1,227 | 1,248 | 1,201 | 1,243 | +23 | +1.9% | 2,125,200 |
| 2011/05/17 | 1,225 | 1,245 | 1,210 | 1,220 | -15 | -1.2% | 1,650,000 |
| 2011/05/16 | 1,268 | 1,277 | 1,233 | 1,235 | -79 | -6% | 1,903,600 |
| 2011/05/13 | 1,365 | 1,378 | 1,297 | 1,314 | -38 | -2.8% | 2,023,800 |
| 2011/05/12 | 1,367 | 1,372 | 1,352 | 1,352 | -39 | -2.8% | 844,000 |
| 2011/05/11 | 1,390 | 1,415 | 1,381 | 1,391 | +10 | +0.7% | 1,347,500 |
| 2011/05/10 | 1,388 | 1,400 | 1,358 | 1,381 | -17 | -1.2% | 1,030,300 |
| 2011/05/09 | 1,423 | 1,424 | 1,391 | 1,398 | -9 | -0.6% | 1,105,700 |
3451～
3500
件表示中 / 3767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 | 382,500円 | +13.3% | +3.5% | 3.40% | 8.25倍 | 0.79倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
| 東センチュリー | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71倍 | 0.88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 | 47,400円 | +4.4% | +50.9% | 4.22% | 10.28倍 | 1.14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 | 338,700円 | +3.9% | +1.3% | 3.40% | 14.50倍 | 1.90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 | 434,100円 | +10.6% | +1.4% | 3.64% | 8.51倍 | 0.82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
