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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 1,841 | 1,841 | 1,817.5 | 1,821.5 | -39 | -2.1% | 532,700 |
| 2025/10/09 | 1,856 | 1,870 | 1,849.5 | 1,860.5 | -9 | -0.5% | 372,400 |
| 2025/10/08 | 1,862.5 | 1,886.5 | 1,856 | 1,869.5 | +18 | +1% | 496,900 |
| 2025/10/07 | 1,866 | 1,871 | 1,850.5 | 1,851.5 | -20 | -1.1% | 595,500 |
| 2025/10/06 | 1,855 | 1,875 | 1,828 | 1,871.5 | +44 | +2.4% | 698,500 |
| 2025/10/03 | 1,804 | 1,827.5 | 1,800.5 | 1,827.5 | +23.5 | +1.3% | 396,500 |
| 2025/10/02 | 1,840 | 1,849 | 1,788 | 1,804 | -45 | -2.4% | 758,200 |
| 2025/10/01 | 1,879.5 | 1,879.5 | 1,830.5 | 1,849 | -38 | -2% | 660,500 |
| 2025/09/30 | 1,886 | 1,897.5 | 1,865 | 1,887 | -18 | -0.9% | 682,700 |
| 2025/09/29 | 1,910 | 1,918 | 1,891 | 1,905 | -42.5 | -2.2% | 555,600 |
| 2025/09/26 | 1,941 | 1,956 | 1,930 | 1,947.5 | +5.5 | +0.3% | 735,300 |
| 2025/09/25 | 1,973 | 1,973 | 1,941.5 | 1,942 | -30 | -1.5% | 696,000 |
| 2025/09/24 | 1,996 | 1,998 | 1,956 | 1,972 | +9.5 | +0.5% | 596,500 |
| 2025/09/22 | 1,950.5 | 1,975.5 | 1,941 | 1,962.5 | +2.5 | +0.1% | 548,400 |
| 2025/09/19 | 1,967.5 | 1,996 | 1,956 | 1,960 | -6 | -0.3% | 1,084,900 |
| 2025/09/18 | 1,975 | 1,980 | 1,950.5 | 1,966 | +20 | +1% | 679,600 |
| 2025/09/17 | 1,960 | 1,969 | 1,941.5 | 1,946 | -14 | -0.7% | 368,200 |
| 2025/09/16 | 1,940 | 1,971.5 | 1,937.5 | 1,960 | +13 | +0.7% | 377,400 |
| 2025/09/12 | 1,978 | 1,978 | 1,935 | 1,947 | +14.5 | +0.8% | 499,300 |
| 2025/09/11 | 1,944.5 | 1,945 | 1,916 | 1,932.5 | -2 | -0.1% | 516,700 |
| 2025/09/10 | 1,921 | 1,947.5 | 1,915 | 1,934.5 | +20 | +1% | 420,500 |
| 2025/09/09 | 1,910 | 1,925 | 1,905 | 1,914.5 | +4.5 | +0.2% | 432,500 |
| 2025/09/08 | 1,893.5 | 1,921 | 1,890.5 | 1,910 | +8 | +0.4% | 481,600 |
| 2025/09/05 | 1,880.5 | 1,907.5 | 1,871 | 1,902 | +14.5 | +0.8% | 477,300 |
| 2025/09/04 | 1,875.5 | 1,891 | 1,862 | 1,887.5 | +12 | +0.6% | 429,900 |
| 2025/09/03 | 1,879.5 | 1,893.5 | 1,867 | 1,875.5 | -9 | -0.5% | 540,700 |
| 2025/09/02 | 1,850 | 1,888.5 | 1,845.5 | 1,884.5 | +39.5 | +2.1% | 401,300 |
| 2025/09/01 | 1,844 | 1,856.5 | 1,832 | 1,845 | -8 | -0.4% | 222,900 |
| 2025/08/29 | 1,851.5 | 1,874.5 | 1,843.5 | 1,853 | -16.5 | -0.9% | 315,300 |
| 2025/08/28 | 1,858 | 1,875 | 1,855.5 | 1,869.5 | +9.5 | +0.5% | 342,400 |
| 2025/08/27 | 1,842 | 1,860 | 1,832 | 1,860 | +18 | +1% | 361,200 |
| 2025/08/26 | 1,847.5 | 1,850 | 1,832 | 1,842 | -6 | -0.3% | 363,500 |
| 2025/08/25 | 1,871 | 1,872 | 1,844 | 1,848 | -24.5 | -1.3% | 296,700 |
| 2025/08/22 | 1,852 | 1,872.5 | 1,842 | 1,872.5 | +22 | +1.2% | 381,300 |
| 2025/08/21 | 1,854.5 | 1,859.5 | 1,834.5 | 1,850.5 | -5.5 | -0.3% | 589,600 |
| 2025/08/20 | 1,840 | 1,865 | 1,836 | 1,856 | -8 | -0.4% | 357,100 |
| 2025/08/19 | 1,843 | 1,864 | 1,831 | 1,864 | +24 | +1.3% | 403,900 |
| 2025/08/18 | 1,830.5 | 1,851 | 1,820.5 | 1,840 | ±0 | ±0% | 368,000 |
| 2025/08/15 | 1,836.5 | 1,850 | 1,825 | 1,840 | +7 | +0.4% | 473,000 |
| 2025/08/14 | 1,790 | 1,837 | 1,778 | 1,833 | +32 | +1.8% | 827,100 |
| 2025/08/13 | 1,799 | 1,801 | 1,783.5 | 1,801 | +17.5 | +1% | 521,300 |
| 2025/08/12 | 1,813.5 | 1,825 | 1,762 | 1,783.5 | -39.5 | -2.2% | 1,041,300 |
| 2025/08/08 | 1,850 | 1,867 | 1,806.5 | 1,823 | -12 | -0.7% | 947,800 |
| 2025/08/07 | 1,809 | 1,835 | 1,804.5 | 1,835 | +30 | +1.7% | 344,800 |
| 2025/08/06 | 1,785 | 1,818 | 1,785 | 1,805 | +30 | +1.7% | 578,200 |
| 2025/08/05 | 1,766 | 1,785 | 1,766 | 1,775 | +18.5 | +1.1% | 398,700 |
| 2025/08/04 | 1,740 | 1,759 | 1,732.5 | 1,756.5 | -13.5 | -0.8% | 457,500 |
| 2025/08/01 | 1,746.5 | 1,770 | 1,738.5 | 1,770 | +33.5 | +1.9% | 460,700 |
| 2025/07/31 | 1,742.5 | 1,747.5 | 1,730.5 | 1,736.5 | +8.5 | +0.5% | 586,400 |
| 2025/07/30 | 1,722 | 1,739.5 | 1,719 | 1,728 | -1.5 | -0.1% | 410,500 |
201～
250
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
