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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,720 | 1,729.5 | 1,717 | 1,729.5 | -0.5 | ±0% | 428,300 |
| 2025/07/28 | 1,751 | 1,757.5 | 1,725 | 1,730 | -22 | -1.3% | 326,500 |
| 2025/07/25 | 1,745 | 1,758 | 1,728 | 1,752 | +8.5 | +0.5% | 547,200 |
| 2025/07/24 | 1,744 | 1,756 | 1,726 | 1,743.5 | -4.5 | -0.3% | 746,500 |
| 2025/07/23 | 1,778.5 | 1,783.5 | 1,738.5 | 1,748 | +9.5 | +0.5% | 734,800 |
| 2025/07/22 | 1,740.5 | 1,750 | 1,727 | 1,738.5 | -4.5 | -0.3% | 580,100 |
| 2025/07/18 | 1,810 | 1,810.5 | 1,734.5 | 1,743 | -63 | -3.5% | 1,036,900 |
| 2025/07/17 | 1,778 | 1,815 | 1,772 | 1,806 | +31 | +1.7% | 638,600 |
| 2025/07/16 | 1,775 | 1,784 | 1,761 | 1,775 | ±0 | ±0% | 694,200 |
| 2025/07/15 | 1,753.5 | 1,782.5 | 1,746 | 1,775 | +32 | +1.8% | 831,000 |
| 2025/07/14 | 1,728 | 1,749 | 1,716 | 1,743 | +13 | +0.8% | 473,700 |
| 2025/07/11 | 1,725.5 | 1,746.5 | 1,717 | 1,730 | +25 | +1.5% | 803,300 |
| 2025/07/10 | 1,707 | 1,709.5 | 1,689 | 1,705 | +5.5 | +0.3% | 515,800 |
| 2025/07/09 | 1,671 | 1,709.5 | 1,668.5 | 1,699.5 | +37.5 | +2.3% | 620,300 |
| 2025/07/08 | 1,645.5 | 1,664 | 1,638 | 1,662 | +15.5 | +0.9% | 513,300 |
| 2025/07/07 | 1,655.5 | 1,666.5 | 1,636 | 1,646.5 | -8.5 | -0.5% | 419,400 |
| 2025/07/04 | 1,638.5 | 1,655 | 1,633.5 | 1,655 | +26.5 | +1.6% | 531,400 |
| 2025/07/03 | 1,624.5 | 1,630.5 | 1,615.5 | 1,628.5 | -7.5 | -0.5% | 443,800 |
| 2025/07/02 | 1,621 | 1,639.5 | 1,617 | 1,636 | +5.5 | +0.3% | 567,900 |
| 2025/07/01 | 1,625.5 | 1,639 | 1,618 | 1,630.5 | +5 | +0.3% | 607,100 |
| 2025/06/30 | 1,620 | 1,640.5 | 1,618 | 1,625.5 | +8.5 | +0.5% | 587,600 |
| 2025/06/27 | 1,590.5 | 1,626 | 1,589 | 1,617 | +26.5 | +1.7% | 734,500 |
| 2025/06/26 | 1,575 | 1,592.5 | 1,574 | 1,590.5 | +18 | +1.1% | 596,300 |
| 2025/06/25 | 1,584.5 | 1,594 | 1,560 | 1,572.5 | -7.5 | -0.5% | 636,700 |
| 2025/06/24 | 1,586 | 1,602 | 1,572 | 1,580 | -4 | -0.3% | 636,300 |
| 2025/06/23 | 1,618.5 | 1,618.5 | 1,578.5 | 1,584 | -36 | -2.2% | 642,600 |
| 2025/06/20 | 1,566 | 1,637 | 1,563 | 1,620 | +46 | +2.9% | 5,788,700 |
| 2025/06/19 | 1,581 | 1,581.5 | 1,563.5 | 1,574 | -10 | -0.6% | 598,000 |
| 2025/06/18 | 1,580 | 1,593 | 1,580 | 1,584 | -0.5 | ±0% | 381,000 |
| 2025/06/17 | 1,587 | 1,594 | 1,578 | 1,584.5 | -2 | -0.1% | 380,200 |
| 2025/06/16 | 1,590 | 1,597 | 1,581 | 1,586.5 | +5.5 | +0.3% | 475,800 |
| 2025/06/13 | 1,581 | 1,595 | 1,575.5 | 1,581 | -10 | -0.6% | 668,400 |
| 2025/06/12 | 1,600.5 | 1,608.5 | 1,580.5 | 1,591 | +7.5 | +0.5% | 599,900 |
| 2025/06/11 | 1,599.5 | 1,603 | 1,576 | 1,583.5 | -7 | -0.4% | 624,100 |
| 2025/06/10 | 1,606 | 1,614 | 1,586.5 | 1,590.5 | -9 | -0.6% | 654,600 |
| 2025/06/09 | 1,585 | 1,611 | 1,581 | 1,599.5 | +19.5 | +1.2% | 794,200 |
| 2025/06/06 | 1,589 | 1,592 | 1,566.5 | 1,580 | +3.5 | +0.2% | 695,300 |
| 2025/06/05 | 1,564.5 | 1,595 | 1,560.5 | 1,576.5 | +13 | +0.8% | 718,700 |
| 2025/06/04 | 1,552 | 1,568 | 1,546 | 1,563.5 | +9 | +0.6% | 522,300 |
| 2025/06/03 | 1,538 | 1,563.5 | 1,527.5 | 1,554.5 | +15 | +1% | 779,000 |
| 2025/06/02 | 1,527 | 1,540 | 1,525 | 1,539.5 | +6.5 | +0.4% | 499,500 |
| 2025/05/30 | 1,512 | 1,544 | 1,503 | 1,533 | +30.5 | +2% | 892,800 |
| 2025/05/29 | 1,506 | 1,519.5 | 1,501 | 1,502.5 | -4.5 | -0.3% | 731,500 |
| 2025/05/28 | 1,530 | 1,530 | 1,506 | 1,507 | -6.5 | -0.4% | 728,100 |
| 2025/05/27 | 1,514 | 1,518.5 | 1,504.5 | 1,513.5 | -5 | -0.3% | 438,500 |
| 2025/05/26 | 1,542.5 | 1,546.5 | 1,515 | 1,518.5 | -22.5 | -1.5% | 607,700 |
| 2025/05/23 | 1,536 | 1,541 | 1,520.5 | 1,541 | +5 | +0.3% | 500,300 |
| 2025/05/22 | 1,540 | 1,554 | 1,534 | 1,536 | -21 | -1.3% | 389,700 |
| 2025/05/21 | 1,528 | 1,558 | 1,520 | 1,557 | +45 | +3% | 632,600 |
| 2025/05/20 | 1,520 | 1,520 | 1,503 | 1,512 | -1 | -0.1% | 453,200 |
251～
300
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
