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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 1,615 | 1,628 | 1,608 | 1,620 | -2.5 | -0.2% | 365,600 |
| 2024/01/23 | 1,640 | 1,661.5 | 1,619 | 1,622.5 | -14 | -0.9% | 282,700 |
| 2024/01/22 | 1,620 | 1,637 | 1,615.5 | 1,636.5 | +34.5 | +2.2% | 291,800 |
| 2024/01/19 | 1,592 | 1,605 | 1,575 | 1,602 | +25 | +1.6% | 368,700 |
| 2024/01/18 | 1,579 | 1,594 | 1,570.5 | 1,577 | -8.5 | -0.5% | 231,400 |
| 2024/01/17 | 1,595 | 1,624.5 | 1,581 | 1,585.5 | -6 | -0.4% | 554,000 |
| 2024/01/16 | 1,628 | 1,636 | 1,590 | 1,591.5 | -36.5 | -2.2% | 373,800 |
| 2024/01/15 | 1,600 | 1,646.5 | 1,600 | 1,628 | +36 | +2.3% | 529,900 |
| 2024/01/12 | 1,624.5 | 1,626.5 | 1,580 | 1,592 | -35.5 | -2.2% | 360,900 |
| 2024/01/11 | 1,600 | 1,641 | 1,600 | 1,627.5 | +43.5 | +2.7% | 652,500 |
| 2024/01/10 | 1,582 | 1,588.5 | 1,568.5 | 1,584 | +16.5 | +1.1% | 412,000 |
| 2024/01/09 | 1,580 | 1,586.5 | 1,558.5 | 1,567.5 | -16.5 | -1% | 499,100 |
| 2024/01/05 | 1,568 | 1,585.5 | 1,567.5 | 1,584 | +20 | +1.3% | 355,100 |
| 2024/01/04 | 1,533.5 | 1,567 | 1,508.5 | 1,564 | +37 | +2.4% | 400,800 |
| 2023/12/29 | 1,520 | 1,533.5 | 1,514.5 | 1,527 | +19 | +1.3% | 387,400 |
| 2023/12/28 | 1,500 | 1,514 | 1,490 | 1,508 | -4,489 | -74.9% | 242,600 |
| 2023/12/27 | 5,945 | 6,004 | 5,890 | 5,997 | +56 | +0.9% | 107,100 |
| 2023/12/26 | 5,877 | 5,941 | 5,866 | 5,941 | +75 | +1.3% | 100,800 |
| 2023/12/25 | 5,975 | 5,980 | 5,835 | 5,866 | -81 | -1.4% | 126,900 |
| 2023/12/22 | 6,000 | 6,035 | 5,925 | 5,947 | -50 | -0.8% | 148,300 |
| 2023/12/21 | 6,033 | 6,040 | 5,982 | 5,997 | -36 | -0.6% | 101,900 |
| 2023/12/20 | 6,010 | 6,058 | 5,985 | 6,033 | -6 | -0.1% | 144,000 |
| 2023/12/19 | 5,993 | 6,068 | 5,953 | 6,039 | +92 | +1.5% | 122,700 |
| 2023/12/18 | 6,031 | 6,031 | 5,854 | 5,947 | -100 | -1.7% | 157,700 |
| 2023/12/15 | 6,020 | 6,100 | 6,018 | 6,047 | +29 | +0.5% | 161,700 |
| 2023/12/14 | 6,027 | 6,053 | 5,984 | 6,018 | +16 | +0.3% | 103,800 |
| 2023/12/13 | 5,931 | 6,035 | 5,923 | 6,002 | +76 | +1.3% | 127,500 |
| 2023/12/12 | 5,998 | 5,998 | 5,923 | 5,926 | +10 | +0.2% | 97,000 |
| 2023/12/11 | 5,900 | 5,939 | 5,871 | 5,916 | +109 | +1.9% | 107,700 |
| 2023/12/08 | 5,850 | 5,915 | 5,754 | 5,807 | -197 | -3.3% | 252,800 |
| 2023/12/07 | 5,994 | 6,015 | 5,963 | 6,004 | -18 | -0.3% | 109,600 |
| 2023/12/06 | 5,948 | 6,049 | 5,945 | 6,022 | +81 | +1.4% | 154,100 |
| 2023/12/05 | 5,933 | 5,994 | 5,931 | 5,941 | +21 | +0.4% | 106,100 |
| 2023/12/04 | 5,884 | 5,930 | 5,820 | 5,920 | +37 | +0.6% | 103,600 |
| 2023/12/01 | 5,911 | 5,928 | 5,875 | 5,883 | -9 | -0.2% | 130,500 |
| 2023/11/30 | 5,869 | 5,906 | 5,825 | 5,892 | +14 | +0.2% | 112,500 |
| 2023/11/29 | 5,897 | 5,901 | 5,831 | 5,878 | -24 | -0.4% | 99,700 |
| 2023/11/28 | 5,971 | 5,989 | 5,885 | 5,902 | -58 | -1% | 103,000 |
| 2023/11/27 | 6,006 | 6,019 | 5,947 | 5,960 | +16 | +0.3% | 135,000 |
| 2023/11/24 | 5,937 | 5,950 | 5,874 | 5,944 | +74 | +1.3% | 142,300 |
| 2023/11/22 | 5,704 | 5,875 | 5,704 | 5,870 | +166 | +2.9% | 105,700 |
| 2023/11/21 | 5,708 | 5,752 | 5,683 | 5,704 | +44 | +0.8% | 168,000 |
| 2023/11/20 | 5,621 | 5,708 | 5,610 | 5,660 | +56 | +1% | 141,100 |
| 2023/11/17 | 5,543 | 5,604 | 5,520 | 5,604 | +61 | +1.1% | 129,000 |
| 2023/11/16 | 5,687 | 5,688 | 5,538 | 5,543 | -197 | -3.4% | 205,700 |
| 2023/11/15 | 5,768 | 5,805 | 5,730 | 5,740 | +5 | +0.1% | 134,900 |
| 2023/11/14 | 5,790 | 5,790 | 5,734 | 5,735 | +8 | +0.1% | 158,400 |
| 2023/11/13 | 5,746 | 5,792 | 5,650 | 5,727 | +58 | +1% | 211,500 |
| 2023/11/10 | 5,610 | 5,669 | 5,566 | 5,669 | +24 | +0.4% | 108,200 |
| 2023/11/09 | 5,513 | 5,670 | 5,510 | 5,645 | +107 | +1.9% | 154,000 |
351～
400
件表示中 / 5332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 | 162,500円 | +1.6% | +8.9% | 4.18% | 8.53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 |
| 三菱ＨＣキャ | 106,000円 | +5.2% | +8.5% | 4.25% | 9.52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 |
| ＪＰＸ | 146,000円 | -0.8% | -8.6% | 2.95% | 27.22倍 | 4.43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） |
| クレセゾン | 390,000円 | +13.3% | +3.5% | 3.33% | 8.52倍 | 0.81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 | 42,700円 | +4.4% | +50.9% | 4.68% | 9.27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
