三菱ＨＣキャピタルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 1,464 | 1,486.5 | 1,458.5 | 1,473 | -17.5 | -1.2% | 6,968,600 |
| 2026/07/30 | 1,507 | 1,511.5 | 1,476.5 | 1,490.5 | -27.5 | -1.8% | 4,587,300 |
| 2026/07/29 | 1,490 | 1,518 | 1,484 | 1,518 | +51 | +3.5% | 7,645,500 |
| 2026/07/28 | 1,470 | 1,470.5 | 1,453 | 1,467 | -3 | -0.2% | 3,562,100 |
| 2026/07/27 | 1,444 | 1,470 | 1,444 | 1,470 | +31 | +2.2% | 4,148,000 |
| 2026/07/24 | 1,428 | 1,441 | 1,423.5 | 1,439 | -0.5 | ±0% | 3,189,500 |
| 2026/07/23 | 1,435 | 1,440.5 | 1,432.5 | 1,439.5 | +2.5 | +0.2% | 3,086,100 |
| 2026/07/22 | 1,440 | 1,442 | 1,425.5 | 1,437 | -3 | -0.2% | 4,159,900 |
| 2026/07/21 | 1,407.5 | 1,444 | 1,400 | 1,440 | +50 | +3.6% | 4,888,900 |
| 2026/07/17 | 1,412.5 | 1,416 | 1,380 | 1,390 | -21.5 | -1.5% | 5,151,200 |
| 2026/07/16 | 1,414 | 1,420.5 | 1,407 | 1,411.5 | -2.5 | -0.2% | 3,150,000 |
| 2026/07/15 | 1,415 | 1,418.5 | 1,406.5 | 1,414 | +15 | +1.1% | 3,392,200 |
| 2026/07/14 | 1,394 | 1,401 | 1,385.5 | 1,399 | +21 | +1.5% | 4,764,000 |
| 2026/07/13 | 1,374.5 | 1,381.5 | 1,369.5 | 1,378 | +13.5 | +1% | 3,054,700 |
| 2026/07/10 | 1,374.5 | 1,379 | 1,360.5 | 1,364.5 | -7.5 | -0.5% | 3,446,600 |
| 2026/07/09 | 1,370 | 1,378 | 1,362.5 | 1,372 | -13 | -0.9% | 3,725,600 |
| 2026/07/08 | 1,382.5 | 1,392.5 | 1,378.5 | 1,385 | +3 | +0.2% | 4,145,400 |
| 2026/07/07 | 1,383 | 1,388.5 | 1,379 | 1,382 | +10 | +0.7% | 3,736,000 |
| 2026/07/06 | 1,355 | 1,372.5 | 1,345 | 1,372 | +21 | +1.6% | 3,748,100 |
| 2026/07/03 | 1,350 | 1,362 | 1,346 | 1,351 | +21 | +1.6% | 4,308,600 |
| 2026/07/02 | 1,320 | 1,332.5 | 1,318.5 | 1,330 | +22 | +1.7% | 4,069,700 |
| 2026/07/01 | 1,316.5 | 1,318 | 1,301.5 | 1,308 | -6 | -0.5% | 3,984,700 |
| 2026/06/30 | 1,325 | 1,330.5 | 1,314 | 1,314 | -5.5 | -0.4% | 3,560,600 |
| 2026/06/29 | 1,321 | 1,324.5 | 1,310 | 1,319.5 | +10.5 | +0.8% | 4,385,300 |
| 2026/06/26 | 1,308.5 | 1,311 | 1,301 | 1,309 | +6.5 | +0.5% | 3,474,800 |
| 2026/06/25 | 1,305 | 1,306 | 1,293 | 1,302.5 | +8 | +0.6% | 3,068,800 |
| 2026/06/24 | 1,292.5 | 1,301.5 | 1,290 | 1,294.5 | +5.5 | +0.4% | 3,805,300 |
| 2026/06/23 | 1,301.5 | 1,305.5 | 1,289 | 1,289 | -18.5 | -1.4% | 6,159,800 |
| 2026/06/22 | 1,301 | 1,312 | 1,289 | 1,307.5 | -4.5 | -0.3% | 3,865,000 |
| 2026/06/19 | 1,305 | 1,317 | 1,300.5 | 1,312 | -5 | -0.4% | 4,213,100 |
| 2026/06/18 | 1,324 | 1,324 | 1,305 | 1,317 | -8 | -0.6% | 5,279,700 |
| 2026/06/17 | 1,330 | 1,338 | 1,318.5 | 1,325 | +10.5 | +0.8% | 3,327,500 |
| 2026/06/16 | 1,332.5 | 1,332.5 | 1,310 | 1,314.5 | -20 | -1.5% | 4,749,600 |
| 2026/06/15 | 1,330 | 1,347.5 | 1,326.5 | 1,334.5 | +15.5 | +1.2% | 4,458,000 |
| 2026/06/12 | 1,318 | 1,324 | 1,307 | 1,319 | +3.5 | +0.3% | 5,116,300 |
| 2026/06/11 | 1,325.5 | 1,326.5 | 1,303 | 1,315.5 | -10 | -0.8% | 5,220,600 |
| 2026/06/10 | 1,321 | 1,335 | 1,313.5 | 1,325.5 | +20.5 | +1.6% | 5,799,200 |
| 2026/06/09 | 1,303 | 1,317 | 1,301.5 | 1,305 | +6.5 | +0.5% | 6,215,900 |
| 2026/06/08 | 1,272.5 | 1,298.5 | 1,267 | 1,298.5 | +26 | +2% | 7,062,800 |
| 2026/06/05 | 1,274 | 1,289.5 | 1,272 | 1,272.5 | +14 | +1.1% | 5,135,100 |
| 2026/06/04 | 1,267 | 1,271.5 | 1,254 | 1,258.5 | -6.5 | -0.5% | 5,191,100 |
| 2026/06/03 | 1,266 | 1,271 | 1,249 | 1,265 | ±0 | ±0% | 5,407,100 |
| 2026/06/02 | 1,250.5 | 1,270 | 1,239.5 | 1,265 | -5 | -0.4% | 7,450,800 |
| 2026/06/01 | 1,303 | 1,304 | 1,263.5 | 1,270 | -31.5 | -2.4% | 8,726,200 |
| 2026/05/29 | 1,309 | 1,328 | 1,301.5 | 1,301.5 | -7 | -0.5% | 9,865,400 |
| 2026/05/28 | 1,312.5 | 1,314.5 | 1,300.5 | 1,308.5 | -1.5 | -0.1% | 4,673,600 |
| 2026/05/27 | 1,339 | 1,341 | 1,308 | 1,310 | -25 | -1.9% | 6,031,000 |
| 2026/05/26 | 1,317 | 1,339.5 | 1,312 | 1,335 | +19 | +1.4% | 5,158,300 |
| 2026/05/25 | 1,319 | 1,328.5 | 1,305.5 | 1,316 | +1 | +0.1% | 6,336,100 |
| 2026/05/22 | 1,330 | 1,331 | 1,311 | 1,315 | -18 | -1.4% | 6,875,400 |
1～
50
件表示中 / 3996件
類似銘柄と比較する
現在ご覧いただいている「三菱ＨＣキャ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ＨＣキャ | 142,250円 | +2.7% | +5.0% | 3.59% | 12.77倍 | 1.02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 |
| オリックス | 623,600円 | +0.6% | -6.4% | 3.00% | 12.89倍 | 1.53倍 |
|
リース手始めに保険、不動産など多角化、海外展開突出。エネルギー、空港運営など事業投資も |
| ＪＰＸ | 212,250円 | +21.5% | +25.7% | 3.63% | 21.95倍 | 6.26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） |
| 東センチュリー | 251,500円 | +2.9% | +1.0% | 3.58% | 9.99倍 | 1.09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 |
| アコム | 47,530円 | +5.4% | -2.0% | 4.63% | 11.68倍 | 1.04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
