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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 2,035 | 2,051.5 | 2,031 | 2,033 | -13.5 | -0.7% | 318,500 |
| 2025/12/23 | 2,032 | 2,054 | 2,027.5 | 2,046.5 | +27.5 | +1.4% | 301,600 |
| 2025/12/22 | 2,075.5 | 2,077 | 2,017 | 2,019 | -29.5 | -1.4% | 441,900 |
| 2025/12/19 | 2,024.5 | 2,050 | 2,016.5 | 2,048.5 | +24 | +1.2% | 1,031,700 |
| 2025/12/18 | 2,008 | 2,029 | 1,999.5 | 2,024.5 | +12 | +0.6% | 399,600 |
| 2025/12/17 | 2,016 | 2,023.5 | 2,003 | 2,012.5 | -2 | -0.1% | 401,100 |
| 2025/12/16 | 2,010 | 2,033.5 | 2,006 | 2,014.5 | +14.5 | +0.7% | 559,800 |
| 2025/12/15 | 2,009 | 2,016.5 | 1,988 | 2,000 | -9 | -0.4% | 698,600 |
| 2025/12/12 | 1,956.5 | 2,009 | 1,954.5 | 2,009 | +69.5 | +3.6% | 414,700 |
| 2025/12/11 | 1,966 | 1,972.5 | 1,939 | 1,939.5 | -22 | -1.1% | 304,700 |
| 2025/12/10 | 1,948 | 1,964 | 1,944 | 1,961.5 | +6 | +0.3% | 290,800 |
| 2025/12/09 | 1,963 | 1,965.5 | 1,950.5 | 1,955.5 | +10.5 | +0.5% | 401,300 |
| 2025/12/08 | 1,925 | 1,952 | 1,925 | 1,945 | +20 | +1% | 376,000 |
| 2025/12/05 | 1,956.5 | 1,964 | 1,923.5 | 1,925 | -44 | -2.2% | 386,500 |
| 2025/12/04 | 1,950.5 | 1,975 | 1,946 | 1,969 | +11.5 | +0.6% | 560,800 |
| 2025/12/03 | 1,942.5 | 1,966.5 | 1,932 | 1,957.5 | +12 | +0.6% | 743,500 |
| 2025/12/02 | 1,948 | 1,952.5 | 1,935 | 1,945.5 | -2.5 | -0.1% | 498,700 |
| 2025/12/01 | 1,956 | 1,969.5 | 1,942.5 | 1,948 | -27.5 | -1.4% | 511,700 |
| 2025/11/28 | 1,950 | 1,985 | 1,947.5 | 1,975.5 | +25.5 | +1.3% | 360,500 |
| 2025/11/27 | 1,977 | 1,978 | 1,950 | 1,950 | -17.5 | -0.9% | 367,500 |
| 2025/11/26 | 1,965.5 | 1,971.5 | 1,953.5 | 1,967.5 | +19.5 | +1% | 339,000 |
| 2025/11/25 | 1,948 | 1,953.5 | 1,928.5 | 1,948 | +7 | +0.4% | 374,200 |
| 2025/11/21 | 1,926 | 1,951.5 | 1,915.5 | 1,941 | +12 | +0.6% | 566,000 |
| 2025/11/20 | 1,903 | 1,930 | 1,890 | 1,929 | +44.5 | +2.4% | 489,300 |
| 2025/11/19 | 1,909.5 | 1,912.5 | 1,879.5 | 1,884.5 | -4.5 | -0.2% | 636,300 |
| 2025/11/18 | 1,910 | 1,913 | 1,875 | 1,889 | -27 | -1.4% | 492,100 |
| 2025/11/17 | 1,919.5 | 1,932.5 | 1,899.5 | 1,916 | -6.5 | -0.3% | 479,100 |
| 2025/11/14 | 1,916 | 1,931 | 1,908 | 1,922.5 | -7 | -0.4% | 578,400 |
| 2025/11/13 | 1,936 | 1,946 | 1,915.5 | 1,929.5 | +2 | +0.1% | 457,000 |
| 2025/11/12 | 1,945 | 1,948 | 1,919 | 1,927.5 | -17 | -0.9% | 534,100 |
| 2025/11/11 | 1,924 | 1,954 | 1,914.5 | 1,944.5 | +20 | +1% | 692,500 |
| 2025/11/10 | 1,880 | 1,925 | 1,856.5 | 1,924.5 | +72 | +3.9% | 796,500 |
| 2025/11/07 | 1,878 | 1,880.5 | 1,847.5 | 1,852.5 | -43 | -2.3% | 413,900 |
| 2025/11/06 | 1,874 | 1,895.5 | 1,871.5 | 1,895.5 | +32 | +1.7% | 602,300 |
| 2025/11/05 | 1,850 | 1,873 | 1,837 | 1,863.5 | +14.5 | +0.8% | 1,004,500 |
| 2025/11/04 | 1,822 | 1,871 | 1,820 | 1,849 | +27 | +1.5% | 712,200 |
| 2025/10/31 | 1,801.5 | 1,825 | 1,801.5 | 1,822 | +19.5 | +1.1% | 429,900 |
| 2025/10/30 | 1,798.5 | 1,806 | 1,789 | 1,802.5 | +5 | +0.3% | 551,000 |
| 2025/10/29 | 1,840 | 1,842 | 1,797.5 | 1,797.5 | -41 | -2.2% | 374,900 |
| 2025/10/28 | 1,860 | 1,871 | 1,837 | 1,838.5 | -28 | -1.5% | 471,200 |
| 2025/10/27 | 1,871 | 1,881 | 1,861 | 1,866.5 | +3.5 | +0.2% | 324,200 |
| 2025/10/24 | 1,889 | 1,899.5 | 1,862.5 | 1,863 | -32 | -1.7% | 337,900 |
| 2025/10/23 | 1,870.5 | 1,902 | 1,865 | 1,895 | +24.5 | +1.3% | 520,700 |
| 2025/10/22 | 1,861.5 | 1,880 | 1,861 | 1,870.5 | +23 | +1.2% | 431,300 |
| 2025/10/21 | 1,840 | 1,865.5 | 1,838 | 1,847.5 | +15.5 | +0.8% | 626,200 |
| 2025/10/20 | 1,808.5 | 1,835.5 | 1,803 | 1,832 | +47.5 | +2.7% | 494,100 |
| 2025/10/17 | 1,788 | 1,796.5 | 1,778.5 | 1,784.5 | -27.5 | -1.5% | 426,300 |
| 2025/10/16 | 1,816.5 | 1,830.5 | 1,808.5 | 1,812 | -11 | -0.6% | 501,800 |
| 2025/10/15 | 1,840 | 1,840 | 1,814.5 | 1,823 | +0.5 | ±0% | 600,800 |
| 2025/10/14 | 1,785 | 1,826.5 | 1,785 | 1,822.5 | +1 | +0.1% | 711,100 |
151～
200
件表示中 / 5602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 | 252,300円 | +2.9% | +1.0% | 3.57% | 10.03倍 | 1.10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 | 226,400円 | +21.5% | +25.7% | 3.40% | 23.41倍 | 6.68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 | 144,650円 | +2.7% | +5.0% | 3.53% | 12.98倍 | 1.04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 | 473,400円 | +7.4% | +11.1% | 3.38% | 9.01倍 | 0.89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。インドの金融事業が成長中 |
| アコム | 48,320円 | +5.4% | -2.0% | 4.55% | 11.87倍 | 1.05倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手。個人ローン、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
