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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/06/25 | 1,042 | 1,048 | 1,023 | 1,026 | -29 | -2.7% | 1,621,300 |
| 2010/06/24 | 1,039 | 1,068 | 1,033 | 1,055 | +19 | +1.8% | 1,221,400 |
| 2010/06/23 | 1,050 | 1,053 | 1,032 | 1,036 | -43 | -4% | 1,566,500 |
| 2010/06/22 | 1,089 | 1,089 | 1,072 | 1,079 | -9 | -0.8% | 1,155,100 |
| 2010/06/21 | 1,061 | 1,088 | 1,049 | 1,088 | +49 | +4.7% | 1,502,800 |
| 2010/06/18 | 1,080 | 1,080 | 1,031 | 1,039 | -44 | -4.1% | 1,598,400 |
| 2010/06/17 | 1,080 | 1,097 | 1,071 | 1,083 | -3 | -0.3% | 1,176,800 |
| 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 |
3601～
3650
件表示中 / 3692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 | 335,100円 | +15.0% | -38.7% | 3.28% | 9.14倍 | 0.73倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
| 東センチュリー | 148,500円 | -1.1% | +6.6% | 3.91% | 9.06倍 | 0.70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 | +7.8% | -32.1% | 3.52% | 19.43倍 | 0.95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 | 305,700円 | +9.8% | +5.8% | 3.42% | 13.10倍 | 1.89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 | 397,000円 | -6.3% | -3.4% | 3.78% | 7.96倍 | 0.77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
