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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 1,007 | 1,016 | 1,003.5 | 1,015.5 | -0.5 | ±0% | 2,692,300 |
| 2024/05/23 | 1,022.5 | 1,023 | 1,010.5 | 1,016 | -8.5 | -0.8% | 3,121,500 |
| 2024/05/22 | 1,040 | 1,043 | 1,024.5 | 1,024.5 | -17.5 | -1.7% | 2,311,200 |
| 2024/05/21 | 1,050 | 1,059.5 | 1,040 | 1,042 | -3 | -0.3% | 2,315,600 |
| 2024/05/20 | 1,029 | 1,045 | 1,025.5 | 1,045 | +17 | +1.7% | 3,350,100 |
| 2024/05/17 | 1,020 | 1,030 | 1,017 | 1,028 | +6 | +0.6% | 2,696,200 |
| 2024/05/16 | 1,025 | 1,030 | 1,010.5 | 1,022 | -2 | -0.2% | 3,826,100 |
| 2024/05/15 | 1,029 | 1,035 | 1,024 | 1,024 | -5 | -0.5% | 3,435,800 |
| 2024/05/14 | 1,023 | 1,029.5 | 1,021.5 | 1,029 | +6 | +0.6% | 2,418,100 |
| 2024/05/13 | 1,031 | 1,032 | 1,021.5 | 1,023 | -9.5 | -0.9% | 2,096,000 |
| 2024/05/10 | 1,024 | 1,035.5 | 1,023.5 | 1,032.5 | +8.5 | +0.8% | 2,235,300 |
| 2024/05/09 | 1,019 | 1,028 | 1,016 | 1,024 | +11 | +1.1% | 2,173,400 |
| 2024/05/08 | 1,020.5 | 1,025 | 1,013 | 1,013 | -9 | -0.9% | 2,293,900 |
| 2024/05/07 | 1,030.5 | 1,034 | 1,021.5 | 1,022 | -6 | -0.6% | 2,490,700 |
| 2024/05/02 | 1,029.5 | 1,033.5 | 1,023 | 1,028 | -0.5 | ±0% | 1,684,300 |
| 2024/05/01 | 1,023.5 | 1,031 | 1,018 | 1,028.5 | +5 | +0.5% | 2,678,500 |
| 2024/04/30 | 1,020 | 1,026.5 | 1,017.5 | 1,023.5 | +12 | +1.2% | 3,675,900 |
| 2024/04/26 | 1,008.5 | 1,015 | 1,002 | 1,011.5 | +5.5 | +0.5% | 2,453,000 |
| 2024/04/25 | 1,019.5 | 1,021.5 | 1,006 | 1,006 | -15.5 | -1.5% | 3,490,000 |
| 2024/04/24 | 1,017 | 1,022 | 1,014 | 1,021.5 | +4 | +0.4% | 3,256,800 |
| 2024/04/23 | 1,029 | 1,029 | 1,015.5 | 1,017.5 | -0.5 | ±0% | 2,658,700 |
| 2024/04/22 | 1,022.5 | 1,030.5 | 1,013 | 1,018 | +11 | +1.1% | 3,158,700 |
| 2024/04/19 | 1,015 | 1,021 | 995.1 | 1,007 | -15 | -1.5% | 5,297,800 |
| 2024/04/18 | 1,011 | 1,029 | 1,011 | 1,022 | +11 | +1.1% | 2,003,300 |
| 2024/04/17 | 1,025.5 | 1,030 | 1,011 | 1,011 | -11 | -1.1% | 3,282,300 |
| 2024/04/16 | 1,044.5 | 1,049.5 | 1,022 | 1,022 | -30.5 | -2.9% | 3,820,900 |
| 2024/04/15 | 1,049 | 1,055.5 | 1,039 | 1,052.5 | -7.5 | -0.7% | 2,622,600 |
| 2024/04/12 | 1,057 | 1,062.5 | 1,055.5 | 1,060 | +1 | +0.1% | 2,258,100 |
| 2024/04/11 | 1,055 | 1,062.5 | 1,051.5 | 1,059 | +1.5 | +0.1% | 2,355,000 |
| 2024/04/10 | 1,065 | 1,065 | 1,054.5 | 1,057.5 | -5.5 | -0.5% | 2,538,400 |
| 2024/04/09 | 1,050 | 1,066 | 1,050 | 1,063 | +19.5 | +1.9% | 3,427,500 |
| 2024/04/08 | 1,042 | 1,046 | 1,037.5 | 1,043.5 | +9.5 | +0.9% | 2,656,300 |
| 2024/04/05 | 1,025 | 1,034.5 | 1,021 | 1,034 | -1 | -0.1% | 2,753,700 |
| 2024/04/04 | 1,039 | 1,043 | 1,033 | 1,035 | +4.5 | +0.4% | 3,051,500 |
| 2024/04/03 | 1,022 | 1,034.5 | 1,019 | 1,030.5 | +0.5 | ±0% | 2,743,800 |
| 2024/04/02 | 1,034 | 1,039.5 | 1,025 | 1,030 | +4 | +0.4% | 2,917,700 |
| 2024/04/01 | 1,060.5 | 1,065 | 1,026 | 1,026 | -44 | -4.1% | 5,301,600 |
| 2024/03/29 | 1,063.5 | 1,075 | 1,062.5 | 1,070 | +17.5 | +1.7% | 2,740,800 |
| 2024/03/28 | 1,062 | 1,070.5 | 1,052 | 1,052.5 | -35 | -3.2% | 4,453,900 |
| 2024/03/27 | 1,086.5 | 1,095.5 | 1,086.5 | 1,087.5 | +5.5 | +0.5% | 4,305,300 |
| 2024/03/26 | 1,081.5 | 1,085.5 | 1,073.5 | 1,082 | +2.5 | +0.2% | 2,698,900 |
| 2024/03/25 | 1,089 | 1,089 | 1,078 | 1,079.5 | -9 | -0.8% | 3,645,600 |
| 2024/03/22 | 1,086 | 1,092 | 1,077 | 1,088.5 | +8.5 | +0.8% | 3,788,300 |
| 2024/03/21 | 1,074 | 1,081.5 | 1,066 | 1,080 | +21.5 | +2% | 5,254,500 |
| 2024/03/19 | 1,045 | 1,069 | 1,044 | 1,058.5 | +17 | +1.6% | 5,280,800 |
| 2024/03/18 | 1,029 | 1,044.5 | 1,023.5 | 1,041.5 | +21 | +2.1% | 3,316,500 |
| 2024/03/15 | 1,012 | 1,028 | 1,012 | 1,020.5 | +0.5 | ±0% | 5,947,300 |
| 2024/03/14 | 1,013 | 1,020 | 1,010.5 | 1,020 | +8.5 | +0.8% | 2,383,500 |
| 2024/03/13 | 1,026.5 | 1,031 | 1,005 | 1,011.5 | -4 | -0.4% | 3,718,500 |
| 2024/03/12 | 1,010 | 1,019 | 998 | 1,015.5 | -3.5 | -0.3% | 5,962,200 |
301～
350
件表示中 / 3762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 | 120,300円 | +5.2% | +8.5% | 3.74% | 10.80倍 | 0.97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 | 382,100円 | +5.1% | +21.3% | 3.14% | 11.32倍 | 1.06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 | 164,400円 | -0.8% | -8.6% | 2.62% | 30.45倍 | 4.96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 | 183,000円 | +1.6% | +8.9% | 3.72% | 9.60倍 | 0.87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 |
| クレセゾン | 372,500円 | +13.3% | +3.5% | 3.49% | 8.03倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
