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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,494.5 | 1,496.5 | 1,482 | 1,485.5 | -11 | -0.7% | 332,300 |
| 2025/05/01 | 1,494 | 1,496.5 | 1,480 | 1,496.5 | -6.5 | -0.4% | 354,200 |
| 2025/04/30 | 1,492 | 1,504.5 | 1,483 | 1,503 | +3.5 | +0.2% | 312,200 |
| 2025/04/28 | 1,484 | 1,516 | 1,480 | 1,499.5 | +21.5 | +1.5% | 491,900 |
| 2025/04/25 | 1,489 | 1,500.5 | 1,475.5 | 1,478 | -6 | -0.4% | 283,000 |
| 2025/04/24 | 1,485 | 1,504 | 1,482 | 1,484 | +1.5 | +0.1% | 302,000 |
| 2025/04/23 | 1,483 | 1,486.5 | 1,474.5 | 1,482.5 | +11.5 | +0.8% | 376,800 |
| 2025/04/22 | 1,445 | 1,471 | 1,443 | 1,471 | +17 | +1.2% | 365,500 |
| 2025/04/21 | 1,473 | 1,473.5 | 1,448 | 1,454 | -19.5 | -1.3% | 273,400 |
| 2025/04/18 | 1,458.5 | 1,475.5 | 1,451 | 1,473.5 | +20 | +1.4% | 238,900 |
| 2025/04/17 | 1,434.5 | 1,458 | 1,425 | 1,453.5 | +37 | +2.6% | 404,200 |
| 2025/04/16 | 1,403.5 | 1,416.5 | 1,400 | 1,416.5 | +13 | +0.9% | 368,500 |
| 2025/04/15 | 1,415 | 1,420 | 1,401.5 | 1,403.5 | ±0 | ±0% | 334,900 |
| 2025/04/14 | 1,408 | 1,416 | 1,402.5 | 1,403.5 | +7 | +0.5% | 386,500 |
| 2025/04/11 | 1,370 | 1,409 | 1,355 | 1,396.5 | -14 | -1% | 645,000 |
| 2025/04/10 | 1,432 | 1,439 | 1,397.5 | 1,410.5 | +68.5 | +5.1% | 554,800 |
| 2025/04/09 | 1,340 | 1,359 | 1,321.5 | 1,342 | -17.5 | -1.3% | 688,900 |
| 2025/04/08 | 1,335.5 | 1,381.5 | 1,331 | 1,359.5 | +73 | +5.7% | 575,000 |
| 2025/04/07 | 1,294 | 1,335.5 | 1,261.5 | 1,286.5 | -97.5 | -7% | 1,013,100 |
| 2025/04/04 | 1,408 | 1,419 | 1,360 | 1,384 | -52 | -3.6% | 790,100 |
| 2025/04/03 | 1,422 | 1,452.5 | 1,420 | 1,436 | -28.5 | -1.9% | 658,000 |
| 2025/04/02 | 1,488 | 1,490 | 1,460 | 1,464.5 | -16 | -1.1% | 523,700 |
| 2025/04/01 | 1,480 | 1,495 | 1,474 | 1,480.5 | +19 | +1.3% | 463,200 |
| 2025/03/31 | 1,466.5 | 1,475.5 | 1,449 | 1,461.5 | -35 | -2.3% | 613,000 |
| 2025/03/28 | 1,511 | 1,511 | 1,478.5 | 1,496.5 | -45.5 | -3% | 730,900 |
| 2025/03/27 | 1,516.5 | 1,542.5 | 1,516.5 | 1,542 | +11.5 | +0.8% | 928,000 |
| 2025/03/26 | 1,527.5 | 1,538 | 1,518.5 | 1,530.5 | +11 | +0.7% | 659,900 |
| 2025/03/25 | 1,529 | 1,534.5 | 1,513 | 1,519.5 | -1 | -0.1% | 597,100 |
| 2025/03/24 | 1,534 | 1,538 | 1,512 | 1,520.5 | -6 | -0.4% | 888,400 |
| 2025/03/21 | 1,520 | 1,545 | 1,513.5 | 1,526.5 | -24.5 | -1.6% | 1,067,700 |
| 2025/03/19 | 1,537 | 1,553 | 1,530 | 1,551 | +13.5 | +0.9% | 564,500 |
| 2025/03/18 | 1,548 | 1,549 | 1,533 | 1,537.5 | -5.5 | -0.4% | 505,700 |
| 2025/03/17 | 1,535 | 1,546.5 | 1,534 | 1,543 | +15.5 | +1% | 413,900 |
| 2025/03/14 | 1,521.5 | 1,534.5 | 1,521.5 | 1,527.5 | +6.5 | +0.4% | 394,700 |
| 2025/03/13 | 1,530.5 | 1,540 | 1,521 | 1,521 | -3.5 | -0.2% | 385,500 |
| 2025/03/12 | 1,499 | 1,527.5 | 1,499 | 1,524.5 | +32.5 | +2.2% | 736,600 |
| 2025/03/11 | 1,500 | 1,505.5 | 1,477 | 1,492 | -20.5 | -1.4% | 549,900 |
| 2025/03/10 | 1,518 | 1,530.5 | 1,504 | 1,512.5 | +6.5 | +0.4% | 717,900 |
| 2025/03/07 | 1,499.5 | 1,506 | 1,480.5 | 1,506 | +2 | +0.1% | 578,700 |
| 2025/03/06 | 1,509 | 1,515.5 | 1,501 | 1,504 | +1 | +0.1% | 382,600 |
| 2025/03/05 | 1,494.5 | 1,507.5 | 1,489.5 | 1,503 | +10 | +0.7% | 371,700 |
| 2025/03/04 | 1,495 | 1,495.5 | 1,478 | 1,493 | -7 | -0.5% | 539,700 |
| 2025/03/03 | 1,492 | 1,503 | 1,482.5 | 1,500 | +23 | +1.6% | 497,600 |
| 2025/02/28 | 1,490 | 1,491.5 | 1,466.5 | 1,477 | -7 | -0.5% | 829,600 |
| 2025/02/27 | 1,451 | 1,484 | 1,446 | 1,484 | +48 | +3.3% | 794,800 |
| 2025/02/26 | 1,435.5 | 1,444 | 1,411 | 1,436 | +7 | +0.5% | 745,300 |
| 2025/02/25 | 1,388.5 | 1,433 | 1,385.5 | 1,429 | +29 | +2.1% | 1,152,100 |
| 2025/02/21 | 1,415 | 1,416.5 | 1,396 | 1,400 | -28.5 | -2% | 1,433,600 |
| 2025/02/20 | 1,469 | 1,472 | 1,427 | 1,428.5 | -46 | -3.1% | 932,600 |
| 2025/02/19 | 1,482.5 | 1,499 | 1,470.5 | 1,474.5 | -8 | -0.5% | 521,600 |
1～
50
件表示中 / 5293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 | 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 |
| ＪＰＸ | 159,900円 | -0.8% | -8.6% | 2.69% | 29.98倍 | 4.88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 | 100,200円 | +9.0% | +8.6% | 3.99% | 10.65倍 | 0.83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 | 39,800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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
