日本取引所グループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/04 | 2,416 | 2,432 | 2,384 | 2,427 | +31 | +1.3% | 1,198,200 |
2020/06/03 | 2,410 | 2,425 | 2,383 | 2,396 | +1 | ±0% | 1,258,400 |
2020/06/02 | 2,379 | 2,406 | 2,332 | 2,395 | +23 | +1% | 1,531,900 |
2020/06/01 | 2,330 | 2,394 | 2,320 | 2,372 | +55 | +2.4% | 1,634,600 |
2020/05/29 | 2,266 | 2,322 | 2,244 | 2,317 | +34 | +1.5% | 3,853,600 |
2020/05/28 | 2,289 | 2,289 | 2,229 | 2,283 | +7 | +0.3% | 1,891,300 |
2020/05/27 | 2,285 | 2,292 | 2,240 | 2,276 | -34 | -1.5% | 1,540,300 |
2020/05/26 | 2,277 | 2,310 | 2,230 | 2,310 | +23 | +1% | 1,546,700 |
2020/05/25 | 2,291 | 2,300 | 2,245 | 2,287 | +13 | +0.6% | 865,800 |
2020/05/22 | 2,248 | 2,296 | 2,239 | 2,274 | +26 | +1.2% | 1,008,400 |
2020/05/21 | 2,246 | 2,253 | 2,217 | 2,248 | -2 | -0.1% | 1,497,800 |
2020/05/20 | 2,223 | 2,332 | 2,220 | 2,250 | +85 | +3.9% | 4,490,400 |
2020/05/19 | 2,101 | 2,175 | 2,057 | 2,165 | +74 | +3.5% | 2,415,100 |
2020/05/18 | 2,085 | 2,109 | 2,076 | 2,091 | -5 | -0.2% | 705,800 |
2020/05/15 | 2,091 | 2,102 | 2,067 | 2,096 | +26 | +1.3% | 793,700 |
2020/05/14 | 2,101 | 2,111 | 2,069 | 2,070 | -33 | -1.6% | 911,700 |
2020/05/13 | 2,074 | 2,115 | 2,071 | 2,103 | +4 | +0.2% | 812,600 |
2020/05/12 | 2,092 | 2,135 | 2,090 | 2,099 | ±0 | ±0% | 686,100 |
2020/05/11 | 2,093 | 2,123 | 2,088 | 2,099 | -21 | -1% | 794,900 |
2020/05/08 | 2,101 | 2,145 | 2,098 | 2,120 | +37 | +1.8% | 1,368,700 |
2020/05/07 | 2,035 | 2,131 | 2,032 | 2,083 | +55 | +2.7% | 1,827,500 |
2020/05/01 | 2,020 | 2,075 | 2,020 | 2,028 | +16 | +0.8% | 1,586,200 |
2020/04/30 | 2,146 | 2,148 | 2,011 | 2,012 | -106 | -5% | 2,257,800 |
2020/04/28 | 2,129 | 2,138 | 2,095 | 2,118 | -4 | -0.2% | 1,103,300 |
2020/04/27 | 2,137 | 2,141 | 2,102 | 2,122 | -23 | -1.1% | 1,117,900 |
2020/04/24 | 2,130 | 2,145 | 2,124 | 2,145 | +1 | ±0% | 1,170,600 |
2020/04/23 | 2,150 | 2,159 | 2,127 | 2,144 | -1 | ±0% | 1,055,900 |
2020/04/22 | 2,085 | 2,147 | 2,080 | 2,145 | +45 | +2.1% | 1,537,400 |
2020/04/21 | 2,089 | 2,115 | 2,078 | 2,100 | +19 | +0.9% | 1,534,600 |
2020/04/20 | 2,090 | 2,109 | 2,081 | 2,081 | -28 | -1.3% | 868,300 |
2020/04/17 | 2,115 | 2,129 | 2,089 | 2,109 | +19 | +0.9% | 1,253,600 |
2020/04/16 | 2,072 | 2,096 | 2,039 | 2,090 | -5 | -0.2% | 1,620,300 |
2020/04/15 | 2,089 | 2,100 | 2,078 | 2,095 | +7 | +0.3% | 1,435,400 |
2020/04/14 | 2,084 | 2,098 | 2,054 | 2,088 | +20 | +1% | 1,375,800 |
2020/04/13 | 2,080 | 2,101 | 2,046 | 2,068 | -34 | -1.6% | 965,700 |
2020/04/10 | 2,097 | 2,109 | 2,068 | 2,102 | +2 | +0.1% | 1,162,700 |
2020/04/09 | 2,126 | 2,142 | 2,051 | 2,100 | -60 | -2.8% | 1,566,500 |
2020/04/08 | 2,089 | 2,190 | 2,084 | 2,160 | +98 | +4.8% | 2,955,700 |
2020/04/07 | 2,001 | 2,115 | 2,001 | 2,062 | +63 | +3.2% | 2,538,000 |
2020/04/06 | 2,000 | 2,041 | 1,973 | 1,999 | +15 | +0.8% | 1,670,400 |
2020/04/03 | 1,930 | 1,998 | 1,920 | 1,984 | +121 | +6.5% | 2,349,300 |
2020/04/02 | 1,861 | 1,898 | 1,858 | 1,863 | -11 | -0.6% | 1,745,200 |
2020/04/01 | 1,891 | 1,936 | 1,857 | 1,874 | -32 | -1.7% | 1,714,800 |
2020/03/31 | 1,930 | 1,955 | 1,889 | 1,906 | -10 | -0.5% | 2,296,600 |
2020/03/30 | 1,797 | 1,918 | 1,787 | 1,916 | +49 | +2.6% | 2,953,000 |
2020/03/27 | 1,826 | 1,867 | 1,814 | 1,867 | +88 | +4.9% | 4,467,100 |
2020/03/26 | 1,778 | 1,800 | 1,731 | 1,779 | -24 | -1.3% | 3,838,300 |
2020/03/25 | 1,808 | 1,840 | 1,778 | 1,803 | +47 | +2.7% | 3,099,500 |
2020/03/24 | 1,923 | 1,924 | 1,750 | 1,756 | -135 | -7.1% | 5,323,000 |
2020/03/23 | 1,825 | 1,916 | 1,807 | 1,891 | -14 | -0.7% | 4,020,000 |
1251~
1300
件表示中 / 5210件
類似銘柄と比較する
現在ご覧いただいている「JPX」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 |
---|---|---|---|---|---|---|---|---|
JPX | 147,700円 | -0.8% | -8.6% | 2.91% | 27.44倍 | 4.47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) |
オリックス | 332,800円 | +5.1% | +21.3% | 3.61% | 9.92倍 | 0.92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 |
三菱HCキャ | 108,300円 | +5.2% | +8.5% | 4.16% | 9.72倍 | 0.87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 |
東センチュリー | 173,000円 | +1.6% | +8.9% | 3.93% | 9.08倍 | 0.82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 | 398,500円 | +13.3% | +3.5% | 3.26% | 8.65倍 | 0.83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