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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,027 | 1,029 | 1,014 | 1,022 | +3 | +0.3% | 2,284,600 |
| 2024/09/17 | 1,025.5 | 1,028 | 1,005.5 | 1,019 | -4 | -0.4% | 3,476,700 |
| 2024/09/13 | 1,021 | 1,031 | 1,018.5 | 1,023 | -8 | -0.8% | 2,756,900 |
| 2024/09/12 | 1,037 | 1,043.5 | 1,023 | 1,031 | +8 | +0.8% | 3,271,500 |
| 2024/09/11 | 1,032.5 | 1,038 | 1,011 | 1,023 | -18.5 | -1.8% | 3,090,700 |
| 2024/09/10 | 1,051 | 1,059 | 1,037.5 | 1,041.5 | -5 | -0.5% | 2,899,200 |
| 2024/09/09 | 1,011.5 | 1,049.5 | 1,010 | 1,046.5 | +4.5 | +0.4% | 3,025,700 |
| 2024/09/06 | 1,047 | 1,051 | 1,034 | 1,042 | -12 | -1.1% | 2,504,600 |
| 2024/09/05 | 1,047 | 1,076 | 1,043 | 1,054 | +1 | +0.1% | 2,681,400 |
| 2024/09/04 | 1,053 | 1,077.5 | 1,051.5 | 1,053 | -29 | -2.7% | 3,446,500 |
| 2024/09/03 | 1,064.5 | 1,084 | 1,063 | 1,082 | +21 | +2% | 2,895,800 |
| 2024/09/02 | 1,054.5 | 1,066.5 | 1,052 | 1,061 | +12.5 | +1.2% | 2,176,400 |
| 2024/08/30 | 1,050 | 1,050 | 1,045 | 1,048.5 | +5.5 | +0.5% | 3,426,900 |
| 2024/08/29 | 1,046 | 1,050.5 | 1,042 | 1,043 | -3.5 | -0.3% | 2,037,300 |
| 2024/08/28 | 1,046 | 1,047 | 1,039.5 | 1,046.5 | -3 | -0.3% | 1,820,500 |
| 2024/08/27 | 1,053.5 | 1,057.5 | 1,046 | 1,049.5 | +2.5 | +0.2% | 1,933,600 |
| 2024/08/26 | 1,055.5 | 1,059 | 1,046 | 1,047 | -13 | -1.2% | 1,467,100 |
| 2024/08/23 | 1,048 | 1,060 | 1,046 | 1,060 | +17.5 | +1.7% | 2,216,600 |
| 2024/08/22 | 1,045 | 1,045.5 | 1,036 | 1,042.5 | -3.5 | -0.3% | 1,511,300 |
| 2024/08/21 | 1,043 | 1,048 | 1,038.5 | 1,046 | -4 | -0.4% | 1,839,000 |
| 2024/08/20 | 1,055.5 | 1,055.5 | 1,047 | 1,050 | +2.5 | +0.2% | 1,918,700 |
| 2024/08/19 | 1,055 | 1,059 | 1,044.5 | 1,047.5 | -9.5 | -0.9% | 2,073,500 |
| 2024/08/16 | 1,069 | 1,072.5 | 1,049 | 1,057 | +9.5 | +0.9% | 2,837,000 |
| 2024/08/15 | 1,040 | 1,053.5 | 1,032.5 | 1,047.5 | +13 | +1.3% | 2,666,500 |
| 2024/08/14 | 1,028 | 1,044 | 1,024 | 1,034.5 | +12.5 | +1.2% | 3,426,300 |
| 2024/08/13 | 1,010 | 1,022 | 998 | 1,022 | +25.3 | +2.5% | 4,747,900 |
| 2024/08/09 | 1,010 | 1,014 | 985.3 | 996.7 | +6.2 | +0.6% | 5,165,700 |
| 2024/08/08 | 995 | 1,017.5 | 984.3 | 990.5 | -16 | -1.6% | 4,317,300 |
| 2024/08/07 | 970.5 | 1,024.5 | 967 | 1,006.5 | +32.4 | +3.3% | 6,267,300 |
| 2024/08/06 | 973.1 | 998.6 | 953 | 974.1 | +102.4 | +11.7% | 9,114,100 |
| 2024/08/05 | 959.9 | 968 | 854 | 871.7 | -129.3 | -12.9% | 13,897,700 |
| 2024/08/02 | 1,015 | 1,021.5 | 1,000.5 | 1,001 | -44 | -4.2% | 6,496,900 |
| 2024/08/01 | 1,072 | 1,074.5 | 1,040 | 1,045 | -45.5 | -4.2% | 3,681,600 |
| 2024/07/31 | 1,073 | 1,093 | 1,063 | 1,090.5 | +15 | +1.4% | 2,957,900 |
| 2024/07/30 | 1,067 | 1,077.5 | 1,061 | 1,075.5 | +8.5 | +0.8% | 1,902,400 |
| 2024/07/29 | 1,057.5 | 1,071.5 | 1,051 | 1,067 | +24 | +2.3% | 2,271,200 |
| 2024/07/26 | 1,041.5 | 1,049 | 1,031 | 1,043 | +7 | +0.7% | 2,182,800 |
| 2024/07/25 | 1,050 | 1,053 | 1,031 | 1,036 | -20.5 | -1.9% | 4,102,000 |
| 2024/07/24 | 1,081 | 1,082 | 1,056.5 | 1,056.5 | -27 | -2.5% | 2,726,400 |
| 2024/07/23 | 1,081 | 1,084 | 1,076.5 | 1,083.5 | +7 | +0.7% | 1,215,700 |
| 2024/07/22 | 1,088 | 1,088 | 1,076.5 | 1,076.5 | -7 | -0.6% | 1,710,400 |
| 2024/07/19 | 1,098.5 | 1,098.5 | 1,075.5 | 1,083.5 | -10 | -0.9% | 2,057,600 |
| 2024/07/18 | 1,084.5 | 1,101.5 | 1,081.5 | 1,093.5 | +3 | +0.3% | 2,473,300 |
| 2024/07/17 | 1,088 | 1,094.5 | 1,083 | 1,090.5 | +11 | +1% | 1,831,300 |
| 2024/07/16 | 1,077.5 | 1,084.5 | 1,072.5 | 1,079.5 | +2.5 | +0.2% | 2,082,100 |
| 2024/07/12 | 1,073 | 1,079.5 | 1,069.5 | 1,077 | -3 | -0.3% | 1,863,400 |
| 2024/07/11 | 1,085 | 1,086 | 1,078 | 1,080 | +2.5 | +0.2% | 2,197,300 |
| 2024/07/10 | 1,067.5 | 1,079 | 1,067 | 1,077.5 | +5 | +0.5% | 2,467,300 |
| 2024/07/09 | 1,072.5 | 1,075.5 | 1,065 | 1,072.5 | +0.5 | ±0% | 2,899,000 |
| 2024/07/08 | 1,085 | 1,085 | 1,067.5 | 1,072 | -17.5 | -1.6% | 2,570,700 |
151～
200
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
