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 |
|---|---|---|---|---|---|---|---|
| 2020/08/05 | 6,070 | 6,190 | 5,990 | 6,160 | +80 | +1.3% | 270,100 |
| 2020/08/04 | 6,100 | 6,200 | 6,020 | 6,080 | +10 | +0.2% | 262,400 |
| 2020/08/03 | 5,890 | 6,080 | 5,880 | 6,070 | +200 | +3.4% | 159,700 |
| 2020/07/31 | 5,920 | 5,950 | 5,850 | 5,870 | -90 | -1.5% | 195,700 |
| 2020/07/30 | 6,100 | 6,160 | 5,950 | 5,960 | -80 | -1.3% | 171,900 |
| 2020/07/29 | 6,000 | 6,050 | 5,950 | 6,040 | -40 | -0.7% | 98,200 |
| 2020/07/28 | 5,990 | 6,120 | 5,980 | 6,080 | +160 | +2.7% | 248,200 |
| 2020/07/27 | 5,810 | 5,920 | 5,710 | 5,920 | +120 | +2.1% | 221,800 |
| 2020/07/22 | 5,900 | 5,950 | 5,740 | 5,800 | -120 | -2% | 225,700 |
| 2020/07/21 | 5,880 | 5,920 | 5,780 | 5,920 | +70 | +1.2% | 207,300 |
| 2020/07/20 | 5,650 | 5,870 | 5,630 | 5,850 | +340 | +6.2% | 250,800 |
| 2020/07/17 | 5,620 | 5,630 | 5,500 | 5,510 | -130 | -2.3% | 126,500 |
| 2020/07/16 | 5,650 | 5,740 | 5,600 | 5,640 | -40 | -0.7% | 203,900 |
| 2020/07/15 | 5,590 | 5,690 | 5,580 | 5,680 | +190 | +3.5% | 135,200 |
| 2020/07/14 | 5,470 | 5,610 | 5,370 | 5,490 | ±0 | ±0% | 239,000 |
| 2020/07/13 | 5,390 | 5,510 | 5,340 | 5,490 | +270 | +5.2% | 181,800 |
| 2020/07/10 | 5,620 | 5,620 | 5,200 | 5,220 | -480 | -8.4% | 341,500 |
| 2020/07/09 | 5,550 | 5,730 | 5,530 | 5,700 | +200 | +3.6% | 298,100 |
| 2020/07/08 | 5,490 | 5,600 | 5,450 | 5,500 | -30 | -0.5% | 198,300 |
| 2020/07/07 | 5,560 | 5,600 | 5,500 | 5,530 | -30 | -0.5% | 191,400 |
| 2020/07/06 | 5,500 | 5,560 | 5,470 | 5,560 | +70 | +1.3% | 92,100 |
| 2020/07/03 | 5,450 | 5,500 | 5,400 | 5,490 | +60 | +1.1% | 102,800 |
| 2020/07/02 | 5,430 | 5,510 | 5,350 | 5,430 | +50 | +0.9% | 109,900 |
| 2020/07/01 | 5,500 | 5,500 | 5,350 | 5,380 | -130 | -2.4% | 222,300 |
| 2020/06/30 | 5,630 | 5,670 | 5,500 | 5,510 | +20 | +0.4% | 237,800 |
| 2020/06/29 | 5,420 | 5,530 | 5,360 | 5,490 | -70 | -1.3% | 175,300 |
| 2020/06/26 | 5,510 | 5,580 | 5,480 | 5,560 | +190 | +3.5% | 215,000 |
| 2020/06/25 | 5,360 | 5,430 | 5,310 | 5,370 | -40 | -0.7% | 232,400 |
| 2020/06/24 | 5,500 | 5,500 | 5,370 | 5,410 | -90 | -1.6% | 363,600 |
| 2020/06/23 | 5,570 | 5,570 | 5,460 | 5,500 | -40 | -0.7% | 276,900 |
| 2020/06/22 | 5,710 | 5,710 | 5,500 | 5,540 | -170 | -3% | 261,200 |
| 2020/06/19 | 5,730 | 5,830 | 5,650 | 5,710 | +20 | +0.4% | 854,300 |
| 2020/06/18 | 5,670 | 5,700 | 5,620 | 5,690 | +50 | +0.9% | 242,200 |
| 2020/06/17 | 5,650 | 5,670 | 5,520 | 5,640 | +10 | +0.2% | 255,300 |
| 2020/06/16 | 5,600 | 5,660 | 5,490 | 5,630 | +150 | +2.7% | 260,500 |
| 2020/06/15 | 5,450 | 5,570 | 5,450 | 5,480 | -60 | -1.1% | 324,700 |
| 2020/06/12 | 5,440 | 5,560 | 5,410 | 5,540 | -60 | -1.1% | 404,300 |
| 2020/06/11 | 5,420 | 5,630 | 5,420 | 5,600 | +80 | +1.4% | 381,700 |
| 2020/06/10 | 5,320 | 5,550 | 5,310 | 5,520 | +170 | +3.2% | 299,800 |
| 2020/06/09 | 5,340 | 5,420 | 5,290 | 5,350 | +110 | +2.1% | 400,000 |
| 2020/06/08 | 5,090 | 5,260 | 5,010 | 5,240 | +295 | +6% | 363,700 |
| 2020/06/05 | 4,835 | 4,945 | 4,795 | 4,945 | +140 | +2.9% | 349,700 |
| 2020/06/04 | 4,905 | 4,910 | 4,705 | 4,805 | +25 | +0.5% | 292,200 |
| 2020/06/03 | 4,815 | 4,925 | 4,745 | 4,780 | +35 | +0.7% | 378,000 |
| 2020/06/02 | 4,670 | 4,800 | 4,620 | 4,745 | +145 | +3.2% | 309,900 |
| 2020/06/01 | 4,625 | 4,665 | 4,560 | 4,600 | -85 | -1.8% | 312,600 |
| 2020/05/29 | 4,550 | 4,720 | 4,505 | 4,685 | +35 | +0.8% | 780,600 |
| 2020/05/28 | 4,640 | 4,695 | 4,570 | 4,650 | +150 | +3.3% | 353,300 |
| 2020/05/27 | 4,495 | 4,540 | 4,455 | 4,500 | ±0 | ±0% | 373,000 |
| 2020/05/26 | 4,500 | 4,540 | 4,465 | 4,500 | +45 | +1% | 378,100 |
1201～
1250
件表示中 / 5333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 | 163,300円 | +1.6% | +8.9% | 4.16% | 8.56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 |
| ＪＰＸ | 152,000円 | -0.8% | -8.6% | 2.83% | 28.34倍 | 4.37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 | 107,600円 | +5.2% | +8.5% | 4.18% | 9.65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 |
| クレセゾン | 401,200円 | +13.3% | +3.5% | 3.24% | 8.76倍 | 0.82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 | 42,300円 | +4.4% | +50.9% | 4.73% | 9.18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
