アコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,359 | 1,380 | 1,349 | 1,365 | +18 | +1.3% | 160,250 |
| 2012/01/19 | 1,349 | 1,359 | 1,333 | 1,347 | +6 | +0.4% | 105,340 |
| 2012/01/18 | 1,347 | 1,361 | 1,330 | 1,341 | -8 | -0.6% | 149,720 |
| 2012/01/17 | 1,324 | 1,357 | 1,319 | 1,349 | +32 | +2.4% | 136,940 |
| 2012/01/16 | 1,321 | 1,321 | 1,300 | 1,317 | -21 | -1.6% | 117,870 |
| 2012/01/13 | 1,323 | 1,350 | 1,321 | 1,338 | +15 | +1.1% | 344,050 |
| 2012/01/12 | 1,344 | 1,345 | 1,309 | 1,323 | -33 | -2.4% | 176,210 |
| 2012/01/11 | 1,355 | 1,372 | 1,350 | 1,356 | +2 | +0.1% | 110,400 |
| 2012/01/10 | 1,377 | 1,398 | 1,353 | 1,354 | -18 | -1.3% | 228,620 |
| 2012/01/06 | 1,400 | 1,406 | 1,358 | 1,372 | -27 | -1.9% | 168,070 |
| 2012/01/05 | 1,417 | 1,428 | 1,399 | 1,399 | -19 | -1.3% | 116,780 |
| 2012/01/04 | 1,391 | 1,436 | 1,387 | 1,418 | +40 | +2.9% | 206,780 |
| 2011/12/30 | 1,389 | 1,395 | 1,376 | 1,378 | -6 | -0.4% | 85,190 |
| 2011/12/29 | 1,374 | 1,384 | 1,364 | 1,384 | +16 | +1.2% | 74,770 |
| 2011/12/28 | 1,363 | 1,379 | 1,357 | 1,368 | +7 | +0.5% | 100,240 |
| 2011/12/27 | 1,346 | 1,365 | 1,346 | 1,361 | -3 | -0.2% | 63,100 |
| 2011/12/26 | 1,369 | 1,369 | 1,343 | 1,364 | +2 | +0.1% | 103,080 |
| 2011/12/22 | 1,385 | 1,385 | 1,360 | 1,362 | -20 | -1.4% | 170,370 |
| 2011/12/21 | 1,399 | 1,415 | 1,365 | 1,382 | +4 | +0.3% | 195,970 |
| 2011/12/20 | 1,359 | 1,378 | 1,356 | 1,378 | +3 | +0.2% | 129,080 |
| 2011/12/19 | 1,340 | 1,375 | 1,335 | 1,375 | +23 | +1.7% | 179,030 |
| 2011/12/16 | 1,337 | 1,365 | 1,328 | 1,352 | +1 | +0.1% | 233,260 |
| 2011/12/15 | 1,343 | 1,352 | 1,330 | 1,351 | -14 | -1% | 210,300 |
| 2011/12/14 | 1,365 | 1,381 | 1,350 | 1,365 | -2 | -0.1% | 202,750 |
| 2011/12/13 | 1,339 | 1,395 | 1,333 | 1,367 | +2 | +0.1% | 255,830 |
| 2011/12/12 | 1,335 | 1,374 | 1,320 | 1,365 | +60 | +4.6% | 266,360 |
| 2011/12/09 | 1,306 | 1,314 | 1,295 | 1,305 | -22 | -1.7% | 214,720 |
| 2011/12/08 | 1,328 | 1,343 | 1,307 | 1,327 | -5 | -0.4% | 226,750 |
| 2011/12/07 | 1,313 | 1,332 | 1,303 | 1,332 | +20 | +1.5% | 209,010 |
| 2011/12/06 | 1,315 | 1,321 | 1,297 | 1,312 | +10 | +0.8% | 395,250 |
| 2011/12/05 | 1,254 | 1,315 | 1,247 | 1,302 | +58 | +4.7% | 353,180 |
| 2011/12/02 | 1,230 | 1,251 | 1,227 | 1,244 | +1 | +0.1% | 191,450 |
| 2011/12/01 | 1,255 | 1,264 | 1,225 | 1,243 | +26 | +2.1% | 320,380 |
| 2011/11/30 | 1,257 | 1,277 | 1,217 | 1,217 | -55 | -4.3% | 923,710 |
| 2011/11/29 | 1,275 | 1,279 | 1,253 | 1,272 | +25 | +2% | 189,380 |
| 2011/11/28 | 1,235 | 1,256 | 1,231 | 1,247 | +7 | +0.6% | 151,660 |
| 2011/11/25 | 1,234 | 1,249 | 1,227 | 1,240 | +8 | +0.6% | 142,150 |
| 2011/11/24 | 1,237 | 1,238 | 1,220 | 1,232 | -25 | -2% | 151,840 |
| 2011/11/22 | 1,240 | 1,258 | 1,235 | 1,257 | -10 | -0.8% | 266,810 |
| 2011/11/21 | 1,283 | 1,293 | 1,261 | 1,267 | -33 | -2.5% | 208,020 |
| 2011/11/18 | 1,346 | 1,346 | 1,291 | 1,300 | -23 | -1.7% | 212,160 |
| 2011/11/17 | 1,302 | 1,324 | 1,300 | 1,323 | +19 | +1.5% | 260,340 |
| 2011/11/16 | 1,332 | 1,339 | 1,301 | 1,304 | -30 | -2.2% | 256,640 |
| 2011/11/15 | 1,370 | 1,374 | 1,330 | 1,334 | -54 | -3.9% | 386,500 |
| 2011/11/14 | 1,410 | 1,418 | 1,382 | 1,388 | +20 | +1.5% | 208,120 |
| 2011/11/11 | 1,368 | 1,411 | 1,343 | 1,368 | +22 | +1.6% | 243,230 |
| 2011/11/10 | 1,361 | 1,368 | 1,323 | 1,346 | -45 | -3.2% | 336,260 |
| 2011/11/09 | 1,359 | 1,397 | 1,355 | 1,391 | +31 | +2.3% | 165,830 |
| 2011/11/08 | 1,386 | 1,391 | 1,344 | 1,360 | -38 | -2.7% | 272,030 |
| 2011/11/07 | 1,371 | 1,410 | 1,364 | 1,398 | +31 | +2.3% | 308,770 |
3251～
3300
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「アコム」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| クレセゾン | 335,100円 | +15.0% | -38.7% | 3.28% | 9.14倍 | 0.73倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
| 全国保証 | 305,700円 | +9.8% | +5.8% | 3.42% | 13.10倍 | 1.89倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
市場注目の銘柄
チャート関連のコラム
