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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,007 | 1,011 | 1,003 | 1,008 | +4.5 | +0.4% | 4,195,800 |
| 2025/02/17 | 1,015 | 1,015 | 1,003.5 | 1,003.5 | -18 | -1.8% | 7,471,900 |
| 2025/02/14 | 1,026 | 1,028 | 1,019.5 | 1,021.5 | -4.5 | -0.4% | 2,777,800 |
| 2025/02/13 | 1,021 | 1,028 | 1,019 | 1,026 | +10.5 | +1% | 3,147,500 |
| 2025/02/12 | 1,016.5 | 1,017.5 | 1,012.5 | 1,015.5 | +1 | +0.1% | 2,749,500 |
| 2025/02/10 | 1,020.5 | 1,022 | 1,014 | 1,014.5 | -2.5 | -0.2% | 2,334,800 |
| 2025/02/07 | 1,020.5 | 1,022 | 1,016 | 1,017 | -3 | -0.3% | 1,977,800 |
| 2025/02/06 | 1,023.5 | 1,029.5 | 1,020 | 1,020 | -0.5 | ±0% | 2,269,100 |
| 2025/02/05 | 1,023 | 1,027 | 1,016 | 1,020.5 | -2 | -0.2% | 3,028,100 |
| 2025/02/04 | 1,036 | 1,041 | 1,022.5 | 1,022.5 | -6 | -0.6% | 3,787,500 |
| 2025/02/03 | 1,030 | 1,037 | 1,025 | 1,028.5 | -6 | -0.6% | 4,045,700 |
| 2025/01/31 | 1,032 | 1,037 | 1,028 | 1,034.5 | -2 | -0.2% | 3,301,300 |
| 2025/01/30 | 1,031.5 | 1,036.5 | 1,029 | 1,036.5 | +3 | +0.3% | 1,837,500 |
| 2025/01/29 | 1,034.5 | 1,038 | 1,033 | 1,033.5 | -1 | -0.1% | 2,099,000 |
| 2025/01/28 | 1,031 | 1,039 | 1,028.5 | 1,034.5 | +1.5 | +0.1% | 2,682,600 |
| 2025/01/27 | 1,026.5 | 1,033.5 | 1,025.5 | 1,033 | +14 | +1.4% | 3,157,700 |
| 2025/01/24 | 1,027 | 1,027.5 | 1,018.5 | 1,019 | -2 | -0.2% | 2,884,200 |
| 2025/01/23 | 1,018 | 1,023.5 | 1,015 | 1,021 | +4.5 | +0.4% | 2,219,700 |
| 2025/01/22 | 1,024 | 1,026 | 1,015.5 | 1,016.5 | -4.5 | -0.4% | 2,537,400 |
| 2025/01/21 | 1,028 | 1,028 | 1,018 | 1,021 | -2 | -0.2% | 1,977,400 |
| 2025/01/20 | 1,015.5 | 1,023 | 1,011.5 | 1,023 | +14 | +1.4% | 2,579,500 |
| 2025/01/17 | 1,008.5 | 1,010.5 | 1,002 | 1,009 | -0.5 | ±0% | 3,142,100 |
| 2025/01/16 | 1,014 | 1,016.5 | 1,007.5 | 1,009.5 | -0.5 | ±0% | 2,894,900 |
| 2025/01/15 | 1,012 | 1,013 | 1,007 | 1,010 | +4 | +0.4% | 2,407,900 |
| 2025/01/14 | 1,012 | 1,014 | 1,004.5 | 1,006 | -4.5 | -0.4% | 4,026,400 |
| 2025/01/10 | 1,017.5 | 1,020.5 | 1,010 | 1,010.5 | -8 | -0.8% | 3,122,800 |
| 2025/01/09 | 1,027.5 | 1,028 | 1,018.5 | 1,018.5 | -9 | -0.9% | 2,458,900 |
| 2025/01/08 | 1,030.5 | 1,036.5 | 1,027 | 1,027.5 | -5.5 | -0.5% | 2,822,300 |
| 2025/01/07 | 1,035 | 1,040.5 | 1,030 | 1,033 | -10.5 | -1% | 4,722,900 |
| 2025/01/06 | 1,045 | 1,046.5 | 1,031 | 1,043.5 | +1.5 | +0.1% | 4,702,600 |
| 2024/12/30 | 1,046 | 1,054 | 1,042 | 1,042 | -0.5 | ±0% | 3,524,200 |
| 2024/12/27 | 1,036.5 | 1,043 | 1,034.5 | 1,042.5 | +12.5 | +1.2% | 3,706,700 |
| 2024/12/26 | 1,023 | 1,030 | 1,023 | 1,030 | +6 | +0.6% | 3,134,600 |
| 2024/12/25 | 1,024 | 1,024 | 1,013 | 1,024 | +4 | +0.4% | 1,936,700 |
| 2024/12/24 | 1,013 | 1,020 | 1,010 | 1,020 | +10 | +1% | 2,158,000 |
| 2024/12/23 | 1,005 | 1,010 | 1,001.5 | 1,010 | +5.5 | +0.5% | 2,544,700 |
| 2024/12/20 | 1,010 | 1,015 | 1,004.5 | 1,004.5 | -2 | -0.2% | 3,141,000 |
| 2024/12/19 | 1,004 | 1,012.5 | 1,002.5 | 1,006.5 | ±0 | ±0% | 2,733,600 |
| 2024/12/18 | 1,006 | 1,009 | 1,004.5 | 1,006.5 | +1 | +0.1% | 2,157,100 |
| 2024/12/17 | 1,016.5 | 1,024.5 | 1,005.5 | 1,005.5 | -7 | -0.7% | 4,092,000 |
| 2024/12/16 | 1,024 | 1,026 | 1,012.5 | 1,012.5 | -10 | -1% | 3,164,100 |
| 2024/12/13 | 1,015 | 1,024.5 | 1,015 | 1,022.5 | +3 | +0.3% | 2,745,600 |
| 2024/12/12 | 1,022 | 1,026.5 | 1,018.5 | 1,019.5 | +1.5 | +0.1% | 2,822,600 |
| 2024/12/11 | 1,016 | 1,019 | 1,013 | 1,018 | +4.5 | +0.4% | 2,856,800 |
| 2024/12/10 | 1,020 | 1,022.5 | 1,011 | 1,013.5 | ±0 | ±0% | 2,655,200 |
| 2024/12/09 | 1,018.5 | 1,020 | 1,012 | 1,013.5 | -2 | -0.2% | 2,214,300 |
| 2024/12/06 | 1,022.5 | 1,023.5 | 1,014 | 1,015.5 | -4.5 | -0.4% | 1,871,000 |
| 2024/12/05 | 1,022 | 1,024 | 1,015 | 1,020 | +1.5 | +0.1% | 2,567,300 |
| 2024/12/04 | 1,027 | 1,029.5 | 1,018.5 | 1,018.5 | -12.5 | -1.2% | 2,583,600 |
| 2024/12/03 | 1,019 | 1,031.5 | 1,018 | 1,031 | +11 | +1.1% | 3,903,700 |
51～
100
件表示中 / 3692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 | 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 |
| オリックス | 286,700円 | +3.0% | +6.4% | 3.44% | 8.38倍 | 0.84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 | 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） |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
