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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,890 | 5,920 | 5,830 | 5,910 | -10 | -0.2% | 73,300 |
| 2021/08/26 | 5,930 | 5,980 | 5,880 | 5,920 | +90 | +1.5% | 99,600 |
| 2021/08/25 | 5,900 | 5,940 | 5,810 | 5,830 | -60 | -1% | 66,200 |
| 2021/08/24 | 5,800 | 5,920 | 5,780 | 5,890 | +120 | +2.1% | 84,900 |
| 2021/08/23 | 5,690 | 5,890 | 5,690 | 5,770 | +140 | +2.5% | 87,200 |
| 2021/08/20 | 5,540 | 5,690 | 5,530 | 5,630 | +10 | +0.2% | 107,300 |
| 2021/08/19 | 5,650 | 5,710 | 5,620 | 5,620 | -80 | -1.4% | 71,500 |
| 2021/08/18 | 5,710 | 5,790 | 5,680 | 5,700 | +10 | +0.2% | 102,900 |
| 2021/08/17 | 5,900 | 5,900 | 5,690 | 5,690 | -180 | -3.1% | 189,100 |
| 2021/08/16 | 6,090 | 6,090 | 5,870 | 5,870 | -350 | -5.6% | 171,300 |
| 2021/08/13 | 6,280 | 6,280 | 6,180 | 6,220 | -120 | -1.9% | 96,200 |
| 2021/08/12 | 6,500 | 6,550 | 6,290 | 6,340 | -120 | -1.9% | 168,900 |
| 2021/08/11 | 6,330 | 6,470 | 6,300 | 6,460 | +200 | +3.2% | 184,200 |
| 2021/08/10 | 6,150 | 6,350 | 6,150 | 6,260 | +120 | +2% | 198,600 |
| 2021/08/06 | 6,250 | 6,270 | 6,140 | 6,140 | -110 | -1.8% | 88,500 |
| 2021/08/05 | 6,100 | 6,290 | 6,070 | 6,250 | +150 | +2.5% | 143,900 |
| 2021/08/04 | 6,130 | 6,130 | 6,060 | 6,100 | ±0 | ±0% | 94,900 |
| 2021/08/03 | 6,110 | 6,170 | 6,050 | 6,100 | -50 | -0.8% | 86,500 |
| 2021/08/02 | 6,060 | 6,170 | 6,060 | 6,150 | +150 | +2.5% | 91,100 |
| 2021/07/30 | 5,990 | 6,060 | 5,940 | 6,000 | -10 | -0.2% | 130,500 |
| 2021/07/29 | 6,030 | 6,040 | 5,970 | 6,010 | +10 | +0.2% | 72,400 |
| 2021/07/28 | 6,040 | 6,080 | 6,000 | 6,000 | -140 | -2.3% | 76,600 |
| 2021/07/27 | 6,060 | 6,170 | 6,040 | 6,140 | +180 | +3% | 105,500 |
| 2021/07/26 | 6,030 | 6,060 | 5,960 | 5,960 | ±0 | ±0% | 99,800 |
| 2021/07/21 | 5,950 | 6,040 | 5,940 | 5,960 | +70 | +1.2% | 85,700 |
| 2021/07/20 | 5,850 | 5,980 | 5,850 | 5,890 | -50 | -0.8% | 86,300 |
| 2021/07/19 | 6,020 | 6,020 | 5,890 | 5,940 | -90 | -1.5% | 84,700 |
| 2021/07/16 | 5,940 | 6,080 | 5,930 | 6,030 | -10 | -0.2% | 81,800 |
| 2021/07/15 | 6,150 | 6,180 | 6,020 | 6,040 | -120 | -1.9% | 101,000 |
| 2021/07/14 | 6,040 | 6,220 | 6,010 | 6,160 | +40 | +0.7% | 110,000 |
| 2021/07/13 | 6,030 | 6,170 | 6,010 | 6,120 | +120 | +2% | 163,600 |
| 2021/07/12 | 5,840 | 6,010 | 5,820 | 6,000 | +460 | +8.3% | 226,300 |
| 2021/07/09 | 5,480 | 5,570 | 5,390 | 5,540 | -70 | -1.2% | 193,200 |
| 2021/07/08 | 5,710 | 5,750 | 5,610 | 5,610 | -140 | -2.4% | 136,500 |
| 2021/07/07 | 5,810 | 5,830 | 5,730 | 5,750 | -200 | -3.4% | 97,100 |
| 2021/07/06 | 6,030 | 6,030 | 5,950 | 5,950 | -30 | -0.5% | 61,900 |
| 2021/07/05 | 6,040 | 6,040 | 5,950 | 5,980 | -80 | -1.3% | 107,300 |
| 2021/07/02 | 6,030 | 6,060 | 5,980 | 6,060 | +70 | +1.2% | 157,100 |
| 2021/07/01 | 5,970 | 6,020 | 5,930 | 5,990 | +20 | +0.3% | 167,300 |
| 2021/06/30 | 5,990 | 6,060 | 5,960 | 5,970 | +100 | +1.7% | 164,100 |
| 2021/06/29 | 5,880 | 5,900 | 5,790 | 5,870 | -40 | -0.7% | 118,100 |
| 2021/06/28 | 5,990 | 6,020 | 5,910 | 5,910 | +10 | +0.2% | 88,800 |
| 2021/06/25 | 5,950 | 5,970 | 5,890 | 5,900 | +30 | +0.5% | 70,500 |
| 2021/06/24 | 5,900 | 5,930 | 5,860 | 5,870 | -40 | -0.7% | 60,300 |
| 2021/06/23 | 5,880 | 5,970 | 5,860 | 5,910 | ±0 | ±0% | 109,300 |
| 2021/06/22 | 5,730 | 5,920 | 5,730 | 5,910 | +380 | +6.9% | 201,600 |
| 2021/06/21 | 5,650 | 5,650 | 5,510 | 5,530 | -250 | -4.3% | 161,500 |
| 2021/06/18 | 5,870 | 5,900 | 5,780 | 5,780 | -150 | -2.5% | 229,000 |
| 2021/06/17 | 5,900 | 6,000 | 5,880 | 5,930 | +30 | +0.5% | 114,100 |
| 2021/06/16 | 5,950 | 5,990 | 5,900 | 5,900 | -60 | -1% | 110,600 |
901～
950
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
