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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,980 | 4,005 | 3,970 | 3,995 | +10 | +0.3% | 134,100 |
| 2017/05/09 | 3,980 | 3,995 | 3,970 | 3,985 | +15 | +0.4% | 138,900 |
| 2017/05/08 | 3,925 | 3,975 | 3,915 | 3,970 | +95 | +2.5% | 131,700 |
| 2017/05/02 | 3,845 | 3,890 | 3,840 | 3,875 | +50 | +1.3% | 136,100 |
| 2017/05/01 | 3,830 | 3,830 | 3,790 | 3,825 | -15 | -0.4% | 98,500 |
| 2017/04/28 | 3,895 | 3,895 | 3,840 | 3,840 | -55 | -1.4% | 117,400 |
| 2017/04/27 | 3,880 | 3,910 | 3,875 | 3,895 | -5 | -0.1% | 93,700 |
| 2017/04/26 | 3,860 | 3,900 | 3,850 | 3,900 | +70 | +1.8% | 163,200 |
| 2017/04/25 | 3,785 | 3,850 | 3,785 | 3,830 | +45 | +1.2% | 143,800 |
| 2017/04/24 | 3,780 | 3,805 | 3,750 | 3,785 | +40 | +1.1% | 180,000 |
| 2017/04/21 | 3,770 | 3,770 | 3,735 | 3,745 | +25 | +0.7% | 101,500 |
| 2017/04/20 | 3,730 | 3,755 | 3,715 | 3,720 | -15 | -0.4% | 123,900 |
| 2017/04/19 | 3,690 | 3,745 | 3,680 | 3,735 | +10 | +0.3% | 182,700 |
| 2017/04/18 | 3,705 | 3,740 | 3,705 | 3,725 | +35 | +0.9% | 132,100 |
| 2017/04/17 | 3,655 | 3,690 | 3,635 | 3,690 | +10 | +0.3% | 128,000 |
| 2017/04/14 | 3,695 | 3,710 | 3,675 | 3,680 | -15 | -0.4% | 132,600 |
| 2017/04/13 | 3,700 | 3,705 | 3,675 | 3,695 | -45 | -1.2% | 147,000 |
| 2017/04/12 | 3,735 | 3,740 | 3,705 | 3,740 | -50 | -1.3% | 165,800 |
| 2017/04/11 | 3,790 | 3,790 | 3,745 | 3,790 | -50 | -1.3% | 163,600 |
| 2017/04/10 | 3,770 | 3,845 | 3,735 | 3,840 | +125 | +3.4% | 252,100 |
| 2017/04/07 | 3,740 | 3,755 | 3,685 | 3,715 | +20 | +0.5% | 153,200 |
| 2017/04/06 | 3,680 | 3,715 | 3,655 | 3,695 | -20 | -0.5% | 236,600 |
| 2017/04/05 | 3,745 | 3,760 | 3,690 | 3,715 | -35 | -0.9% | 163,400 |
| 2017/04/04 | 3,770 | 3,780 | 3,725 | 3,750 | -30 | -0.8% | 158,900 |
| 2017/04/03 | 3,840 | 3,850 | 3,765 | 3,780 | -10 | -0.3% | 133,400 |
| 2017/03/31 | 3,825 | 3,840 | 3,790 | 3,790 | ±0 | ±0% | 277,500 |
| 2017/03/30 | 3,860 | 3,860 | 3,770 | 3,790 | -70 | -1.8% | 241,300 |
| 2017/03/29 | 3,935 | 3,945 | 3,850 | 3,860 | -105 | -2.6% | 192,200 |
| 2017/03/28 | 3,945 | 3,965 | 3,940 | 3,965 | +70 | +1.8% | 252,100 |
| 2017/03/27 | 3,925 | 3,945 | 3,870 | 3,895 | -75 | -1.9% | 183,600 |
| 2017/03/24 | 3,965 | 4,010 | 3,960 | 3,970 | ±0 | ±0% | 131,900 |
| 2017/03/23 | 3,935 | 3,975 | 3,935 | 3,970 | +40 | +1% | 229,900 |
| 2017/03/22 | 3,910 | 3,945 | 3,895 | 3,930 | -70 | -1.8% | 184,400 |
| 2017/03/21 | 4,005 | 4,015 | 3,965 | 4,000 | -15 | -0.4% | 170,100 |
| 2017/03/17 | 4,000 | 4,040 | 3,985 | 4,015 | ±0 | ±0% | 143,300 |
| 2017/03/16 | 3,970 | 4,015 | 3,970 | 4,015 | +5 | +0.1% | 162,800 |
| 2017/03/15 | 3,985 | 4,010 | 3,965 | 4,010 | +25 | +0.6% | 117,500 |
| 2017/03/14 | 3,960 | 3,990 | 3,955 | 3,985 | +55 | +1.4% | 116,500 |
| 2017/03/13 | 3,925 | 3,945 | 3,900 | 3,930 | +5 | +0.1% | 144,100 |
| 2017/03/10 | 3,920 | 3,935 | 3,885 | 3,925 | +50 | +1.3% | 186,900 |
| 2017/03/09 | 3,860 | 3,885 | 3,845 | 3,875 | +45 | +1.2% | 238,100 |
| 2017/03/08 | 3,850 | 3,850 | 3,820 | 3,830 | -15 | -0.4% | 112,400 |
| 2017/03/07 | 3,835 | 3,865 | 3,825 | 3,845 | +15 | +0.4% | 133,100 |
| 2017/03/06 | 3,825 | 3,860 | 3,825 | 3,830 | ±0 | ±0% | 153,400 |
| 2017/03/03 | 3,840 | 3,840 | 3,815 | 3,830 | -30 | -0.8% | 148,600 |
| 2017/03/02 | 3,875 | 3,930 | 3,845 | 3,860 | +30 | +0.8% | 312,000 |
| 2017/03/01 | 3,795 | 3,850 | 3,775 | 3,830 | +35 | +0.9% | 362,900 |
| 2017/02/28 | 3,830 | 3,865 | 3,795 | 3,795 | -5 | -0.1% | 187,400 |
| 2017/02/27 | 3,835 | 3,840 | 3,775 | 3,800 | -65 | -1.7% | 199,500 |
| 2017/02/24 | 3,800 | 3,905 | 3,760 | 3,865 | +55 | +1.4% | 366,800 |
1951～
2000
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
