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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,248 | 1,279 | 1,238 | 1,248 | +1 | +0.1% | 231,470 |
| 2011/08/19 | 1,254 | 1,261 | 1,238 | 1,247 | -52 | -4% | 274,920 |
| 2011/08/18 | 1,295 | 1,312 | 1,280 | 1,299 | -10 | -0.8% | 128,300 |
| 2011/08/17 | 1,244 | 1,316 | 1,240 | 1,309 | +45 | +3.6% | 275,210 |
| 2011/08/16 | 1,277 | 1,280 | 1,236 | 1,264 | -13 | -1% | 157,740 |
| 2011/08/15 | 1,248 | 1,280 | 1,229 | 1,277 | +33 | +2.7% | 324,800 |
| 2011/08/12 | 1,258 | 1,270 | 1,232 | 1,244 | +24 | +2% | 481,240 |
| 2011/08/11 | 1,116 | 1,221 | 1,116 | 1,220 | +64 | +5.5% | 356,080 |
| 2011/08/10 | 1,158 | 1,178 | 1,145 | 1,156 | +39 | +3.5% | 292,160 |
| 2011/08/09 | 1,091 | 1,122 | 1,050 | 1,117 | -21 | -1.8% | 240,740 |
| 2011/08/08 | 1,154 | 1,167 | 1,137 | 1,138 | -38 | -3.2% | 167,990 |
| 2011/08/05 | 1,152 | 1,180 | 1,137 | 1,176 | -63 | -5.1% | 193,980 |
| 2011/08/04 | 1,249 | 1,266 | 1,232 | 1,239 | -2 | -0.2% | 139,530 |
| 2011/08/03 | 1,250 | 1,253 | 1,214 | 1,241 | -42 | -3.3% | 307,180 |
| 2011/08/02 | 1,288 | 1,301 | 1,271 | 1,283 | -35 | -2.7% | 178,490 |
| 2011/08/01 | 1,320 | 1,349 | 1,293 | 1,318 | -2 | -0.2% | 167,310 |
| 2011/07/29 | 1,337 | 1,344 | 1,280 | 1,320 | +24 | +1.9% | 286,920 |
| 2011/07/28 | 1,292 | 1,313 | 1,283 | 1,296 | -23 | -1.7% | 146,000 |
| 2011/07/27 | 1,315 | 1,319 | 1,297 | 1,319 | -7 | -0.5% | 132,580 |
| 2011/07/26 | 1,304 | 1,330 | 1,297 | 1,326 | +14 | +1.1% | 166,040 |
| 2011/07/25 | 1,342 | 1,343 | 1,312 | 1,312 | -29 | -2.2% | 178,760 |
| 2011/07/22 | 1,343 | 1,351 | 1,329 | 1,341 | -1 | -0.1% | 206,960 |
| 2011/07/21 | 1,293 | 1,343 | 1,289 | 1,342 | +55 | +4.3% | 285,530 |
| 2011/07/20 | 1,289 | 1,299 | 1,282 | 1,287 | +28 | +2.2% | 416,950 |
| 2011/07/19 | 1,256 | 1,260 | 1,226 | 1,259 | -12 | -0.9% | 241,650 |
| 2011/07/15 | 1,269 | 1,284 | 1,260 | 1,271 | -10 | -0.8% | 162,820 |
| 2011/07/14 | 1,300 | 1,300 | 1,273 | 1,281 | -12 | -0.9% | 238,240 |
| 2011/07/13 | 1,306 | 1,314 | 1,278 | 1,293 | +17 | +1.3% | 269,890 |
| 2011/07/12 | 1,319 | 1,320 | 1,267 | 1,276 | -68 | -5.1% | 339,490 |
| 2011/07/11 | 1,351 | 1,364 | 1,334 | 1,344 | -25 | -1.8% | 162,410 |
| 2011/07/08 | 1,380 | 1,394 | 1,356 | 1,369 | +3 | +0.2% | 182,100 |
| 2011/07/07 | 1,339 | 1,369 | 1,333 | 1,366 | +42 | +3.2% | 351,960 |
| 2011/07/06 | 1,400 | 1,400 | 1,321 | 1,324 | -83 | -5.9% | 710,210 |
| 2011/07/05 | 1,412 | 1,424 | 1,374 | 1,407 | +37 | +2.7% | 317,790 |
| 2011/07/04 | 1,413 | 1,425 | 1,363 | 1,370 | -18 | -1.3% | 345,130 |
| 2011/07/01 | 1,349 | 1,395 | 1,347 | 1,388 | +61 | +4.6% | 371,190 |
| 2011/06/30 | 1,340 | 1,365 | 1,325 | 1,327 | -8 | -0.6% | 211,980 |
| 2011/06/29 | 1,320 | 1,335 | 1,313 | 1,335 | +29 | +2.2% | 227,290 |
| 2011/06/28 | 1,307 | 1,319 | 1,290 | 1,306 | ±0 | ±0% | 229,430 |
| 2011/06/27 | 1,255 | 1,339 | 1,251 | 1,306 | +48 | +3.8% | 452,620 |
| 2011/06/24 | 1,254 | 1,269 | 1,240 | 1,258 | +15 | +1.2% | 167,640 |
| 2011/06/23 | 1,238 | 1,254 | 1,223 | 1,243 | +7 | +0.6% | 278,360 |
| 2011/06/22 | 1,184 | 1,239 | 1,184 | 1,236 | +56 | +4.7% | 367,010 |
| 2011/06/21 | 1,206 | 1,206 | 1,171 | 1,180 | +4 | +0.3% | 152,090 |
| 2011/06/20 | 1,197 | 1,205 | 1,173 | 1,176 | -2 | -0.2% | 110,950 |
| 2011/06/17 | 1,242 | 1,251 | 1,175 | 1,178 | -61 | -4.9% | 422,480 |
| 2011/06/16 | 1,221 | 1,263 | 1,190 | 1,239 | +58 | +4.9% | 595,610 |
| 2011/06/15 | 1,208 | 1,209 | 1,168 | 1,181 | -19 | -1.6% | 214,440 |
| 2011/06/14 | 1,173 | 1,203 | 1,158 | 1,200 | +28 | +2.4% | 347,180 |
| 2011/06/13 | 1,197 | 1,198 | 1,134 | 1,172 | -65 | -5.3% | 454,840 |
3351～
3400
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
