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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,620 | 1,640.5 | 1,618 | 1,625.5 | +8.5 | +0.5% | 587,600 |
| 2025/06/27 | 1,590.5 | 1,626 | 1,589 | 1,617 | +26.5 | +1.7% | 734,500 |
| 2025/06/26 | 1,575 | 1,592.5 | 1,574 | 1,590.5 | +18 | +1.1% | 596,300 |
| 2025/06/25 | 1,584.5 | 1,594 | 1,560 | 1,572.5 | -7.5 | -0.5% | 636,700 |
| 2025/06/24 | 1,586 | 1,602 | 1,572 | 1,580 | -4 | -0.3% | 636,300 |
| 2025/06/23 | 1,618.5 | 1,618.5 | 1,578.5 | 1,584 | -36 | -2.2% | 642,600 |
| 2025/06/20 | 1,566 | 1,637 | 1,563 | 1,620 | +46 | +2.9% | 5,788,700 |
| 2025/06/19 | 1,581 | 1,581.5 | 1,563.5 | 1,574 | -10 | -0.6% | 598,000 |
| 2025/06/18 | 1,580 | 1,593 | 1,580 | 1,584 | -0.5 | ±0% | 381,000 |
| 2025/06/17 | 1,587 | 1,594 | 1,578 | 1,584.5 | -2 | -0.1% | 380,200 |
| 2025/06/16 | 1,590 | 1,597 | 1,581 | 1,586.5 | +5.5 | +0.3% | 475,800 |
| 2025/06/13 | 1,581 | 1,595 | 1,575.5 | 1,581 | -10 | -0.6% | 668,400 |
| 2025/06/12 | 1,600.5 | 1,608.5 | 1,580.5 | 1,591 | +7.5 | +0.5% | 599,900 |
| 2025/06/11 | 1,599.5 | 1,603 | 1,576 | 1,583.5 | -7 | -0.4% | 624,100 |
| 2025/06/10 | 1,606 | 1,614 | 1,586.5 | 1,590.5 | -9 | -0.6% | 654,600 |
| 2025/06/09 | 1,585 | 1,611 | 1,581 | 1,599.5 | +19.5 | +1.2% | 794,200 |
| 2025/06/06 | 1,589 | 1,592 | 1,566.5 | 1,580 | +3.5 | +0.2% | 695,300 |
| 2025/06/05 | 1,564.5 | 1,595 | 1,560.5 | 1,576.5 | +13 | +0.8% | 718,700 |
| 2025/06/04 | 1,552 | 1,568 | 1,546 | 1,563.5 | +9 | +0.6% | 522,300 |
| 2025/06/03 | 1,538 | 1,563.5 | 1,527.5 | 1,554.5 | +15 | +1% | 779,000 |
| 2025/06/02 | 1,527 | 1,540 | 1,525 | 1,539.5 | +6.5 | +0.4% | 499,500 |
| 2025/05/30 | 1,512 | 1,544 | 1,503 | 1,533 | +30.5 | +2% | 892,800 |
| 2025/05/29 | 1,506 | 1,519.5 | 1,501 | 1,502.5 | -4.5 | -0.3% | 731,500 |
| 2025/05/28 | 1,530 | 1,530 | 1,506 | 1,507 | -6.5 | -0.4% | 728,100 |
| 2025/05/27 | 1,514 | 1,518.5 | 1,504.5 | 1,513.5 | -5 | -0.3% | 438,500 |
| 2025/05/26 | 1,542.5 | 1,546.5 | 1,515 | 1,518.5 | -22.5 | -1.5% | 607,700 |
| 2025/05/23 | 1,536 | 1,541 | 1,520.5 | 1,541 | +5 | +0.3% | 500,300 |
| 2025/05/22 | 1,540 | 1,554 | 1,534 | 1,536 | -21 | -1.3% | 389,700 |
| 2025/05/21 | 1,528 | 1,558 | 1,520 | 1,557 | +45 | +3% | 632,600 |
| 2025/05/20 | 1,520 | 1,520 | 1,503 | 1,512 | -1 | -0.1% | 453,200 |
| 2025/05/19 | 1,502 | 1,513 | 1,482 | 1,513 | -25.5 | -1.7% | 965,300 |
| 2025/05/16 | 1,517 | 1,541.5 | 1,510.5 | 1,538.5 | +19 | +1.3% | 553,600 |
| 2025/05/15 | 1,513 | 1,543 | 1,506 | 1,519.5 | -33.5 | -2.2% | 869,000 |
| 2025/05/14 | 1,551 | 1,565 | 1,519 | 1,553 | +3.5 | +0.2% | 524,300 |
| 2025/05/13 | 1,560 | 1,569 | 1,546.5 | 1,549.5 | -6 | -0.4% | 465,400 |
| 2025/05/12 | 1,564 | 1,569.5 | 1,546 | 1,555.5 | -7.5 | -0.5% | 408,400 |
| 2025/05/09 | 1,562.5 | 1,572 | 1,548 | 1,563 | +10.5 | +0.7% | 487,200 |
| 2025/05/08 | 1,507 | 1,567 | 1,503 | 1,552.5 | +60.5 | +4.1% | 905,200 |
| 2025/05/07 | 1,480.5 | 1,493.5 | 1,478.5 | 1,492 | +6.5 | +0.4% | 402,600 |
| 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 |
1～
50
件表示中 / 5332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 | 162,500円 | +1.6% | +8.9% | 4.18% | 8.53倍 | 0.77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 |
| 三菱ＨＣキャ | 106,000円 | +5.2% | +8.5% | 4.25% | 9.52倍 | 0.85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 |
| ＪＰＸ | 146,000円 | -0.8% | -8.6% | 2.95% | 27.22倍 | 4.43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） |
| クレセゾン | 390,000円 | +13.3% | +3.5% | 3.33% | 8.52倍 | 0.81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 |
| アコム | 42,700円 | +4.4% | +50.9% | 4.68% | 9.27倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
