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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,475 | 1,491 | 1,471.5 | 1,482.5 | -14 | -0.9% | 464,300 |
| 2025/02/17 | 1,513 | 1,513 | 1,492.5 | 1,496.5 | -2 | -0.1% | 297,400 |
| 2025/02/14 | 1,520 | 1,523.5 | 1,498.5 | 1,498.5 | -23.5 | -1.5% | 413,700 |
| 2025/02/13 | 1,540 | 1,548 | 1,516.5 | 1,522 | -27.5 | -1.8% | 538,900 |
| 2025/02/12 | 1,553 | 1,564 | 1,531 | 1,549.5 | +16.5 | +1.1% | 741,600 |
| 2025/02/10 | 1,563 | 1,618 | 1,527.5 | 1,533 | -1 | -0.1% | 887,800 |
| 2025/02/07 | 1,534.5 | 1,540.5 | 1,518.5 | 1,534 | +18 | +1.2% | 372,400 |
| 2025/02/06 | 1,529.5 | 1,541.5 | 1,516 | 1,516 | -1 | -0.1% | 465,500 |
| 2025/02/05 | 1,500 | 1,522 | 1,500 | 1,517 | +17 | +1.1% | 495,100 |
| 2025/02/04 | 1,510 | 1,518.5 | 1,495.5 | 1,500 | +7.5 | +0.5% | 483,500 |
| 2025/02/03 | 1,497 | 1,500 | 1,482 | 1,492.5 | -14 | -0.9% | 539,900 |
| 2025/01/31 | 1,499.5 | 1,510 | 1,495 | 1,506.5 | +1.5 | +0.1% | 476,100 |
| 2025/01/30 | 1,480 | 1,506 | 1,475.5 | 1,505 | +28 | +1.9% | 548,300 |
| 2025/01/29 | 1,477.5 | 1,483 | 1,470.5 | 1,477 | +4 | +0.3% | 399,000 |
| 2025/01/28 | 1,471 | 1,481 | 1,466 | 1,473 | -6 | -0.4% | 391,600 |
| 2025/01/27 | 1,485 | 1,487 | 1,471.5 | 1,479 | +13.5 | +0.9% | 531,300 |
| 2025/01/24 | 1,475.5 | 1,483.5 | 1,462.5 | 1,465.5 | -24 | -1.6% | 599,000 |
| 2025/01/23 | 1,490 | 1,502 | 1,486 | 1,489.5 | -4.5 | -0.3% | 298,200 |
| 2025/01/22 | 1,490 | 1,512.5 | 1,487.5 | 1,494 | +3 | +0.2% | 423,200 |
| 2025/01/21 | 1,519 | 1,519 | 1,486.5 | 1,491 | -16.5 | -1.1% | 423,400 |
| 2025/01/20 | 1,484.5 | 1,512.5 | 1,479 | 1,507.5 | +37 | +2.5% | 443,900 |
| 2025/01/17 | 1,456 | 1,475.5 | 1,447.5 | 1,470.5 | +23 | +1.6% | 680,000 |
| 2025/01/16 | 1,466 | 1,469 | 1,445.5 | 1,447.5 | -11.5 | -0.8% | 656,800 |
| 2025/01/15 | 1,467 | 1,475 | 1,455 | 1,459 | -1 | -0.1% | 350,800 |
| 2025/01/14 | 1,470.5 | 1,477.5 | 1,452 | 1,460 | -18 | -1.2% | 625,500 |
| 2025/01/10 | 1,500.5 | 1,504.5 | 1,478 | 1,478 | -31.5 | -2.1% | 404,000 |
| 2025/01/09 | 1,526 | 1,531 | 1,505 | 1,509.5 | -21.5 | -1.4% | 418,300 |
| 2025/01/08 | 1,560 | 1,564.5 | 1,530.5 | 1,531 | -35.5 | -2.3% | 663,600 |
| 2025/01/07 | 1,576 | 1,578.5 | 1,557.5 | 1,566.5 | -5.5 | -0.3% | 531,500 |
| 2025/01/06 | 1,598 | 1,600 | 1,572 | 1,572 | -31 | -1.9% | 533,600 |
| 2024/12/30 | 1,612.5 | 1,621.5 | 1,597.5 | 1,603 | -9 | -0.6% | 416,300 |
| 2024/12/27 | 1,608 | 1,614.5 | 1,597.5 | 1,612 | +5 | +0.3% | 339,600 |
| 2024/12/26 | 1,604 | 1,614 | 1,594.5 | 1,607 | +8.5 | +0.5% | 420,400 |
| 2024/12/25 | 1,598 | 1,600 | 1,583.5 | 1,598.5 | +15 | +0.9% | 489,500 |
| 2024/12/24 | 1,565 | 1,592 | 1,556 | 1,583.5 | +31.5 | +2% | 519,300 |
| 2024/12/23 | 1,542 | 1,552 | 1,534 | 1,552 | +22.5 | +1.5% | 437,800 |
| 2024/12/20 | 1,541.5 | 1,548 | 1,529 | 1,529.5 | +6 | +0.4% | 632,600 |
| 2024/12/19 | 1,515.5 | 1,540 | 1,515 | 1,523.5 | -8.5 | -0.6% | 569,400 |
| 2024/12/18 | 1,530 | 1,542.5 | 1,525.5 | 1,532 | +3 | +0.2% | 372,600 |
| 2024/12/17 | 1,517.5 | 1,543 | 1,517.5 | 1,529 | +11 | +0.7% | 382,500 |
| 2024/12/16 | 1,521.5 | 1,529 | 1,514.5 | 1,518 | +4.5 | +0.3% | 380,000 |
| 2024/12/13 | 1,504 | 1,522 | 1,500.5 | 1,513.5 | -12 | -0.8% | 472,700 |
| 2024/12/12 | 1,530.5 | 1,543.5 | 1,525.5 | 1,525.5 | +2 | +0.1% | 454,800 |
| 2024/12/11 | 1,515.5 | 1,527 | 1,509 | 1,523.5 | +8 | +0.5% | 370,000 |
| 2024/12/10 | 1,533 | 1,537 | 1,509.5 | 1,515.5 | -2 | -0.1% | 349,500 |
| 2024/12/09 | 1,521 | 1,528.5 | 1,505 | 1,517.5 | ±0 | ±0% | 423,600 |
| 2024/12/06 | 1,527.5 | 1,529 | 1,501.5 | 1,517.5 | -1.5 | -0.1% | 398,000 |
| 2024/12/05 | 1,532.5 | 1,533.5 | 1,508 | 1,519 | -6.5 | -0.4% | 371,000 |
| 2024/12/04 | 1,541 | 1,548 | 1,518 | 1,525.5 | -12.5 | -0.8% | 338,200 |
| 2024/12/03 | 1,530 | 1,549 | 1,530 | 1,538 | +16.5 | +1.1% | 531,100 |
51～
100
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
