全国保証の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,600 | 5,640 | 5,560 | 5,640 | +140 | +2.5% | 119,600 |
| 2021/10/29 | 5,510 | 5,530 | 5,480 | 5,500 | +60 | +1.1% | 144,200 |
| 2021/10/28 | 5,380 | 5,470 | 5,320 | 5,440 | +10 | +0.2% | 527,700 |
| 2021/10/27 | 5,380 | 5,440 | 5,350 | 5,430 | +40 | +0.7% | 126,900 |
| 2021/10/26 | 5,370 | 5,410 | 5,350 | 5,390 | +10 | +0.2% | 126,000 |
| 2021/10/25 | 5,290 | 5,450 | 5,290 | 5,380 | +20 | +0.4% | 95,000 |
| 2021/10/22 | 5,310 | 5,400 | 5,300 | 5,360 | -10 | -0.2% | 98,400 |
| 2021/10/21 | 5,400 | 5,450 | 5,360 | 5,370 | -130 | -2.4% | 128,300 |
| 2021/10/20 | 5,490 | 5,550 | 5,490 | 5,500 | +40 | +0.7% | 91,800 |
| 2021/10/19 | 5,430 | 5,500 | 5,410 | 5,460 | +80 | +1.5% | 120,000 |
| 2021/10/18 | 5,440 | 5,440 | 5,330 | 5,380 | -40 | -0.7% | 84,700 |
| 2021/10/15 | 5,390 | 5,420 | 5,330 | 5,420 | +70 | +1.3% | 110,300 |
| 2021/10/14 | 5,240 | 5,350 | 5,220 | 5,350 | +60 | +1.1% | 129,300 |
| 2021/10/13 | 5,240 | 5,330 | 5,210 | 5,290 | -30 | -0.6% | 116,200 |
| 2021/10/12 | 5,390 | 5,390 | 5,290 | 5,320 | -40 | -0.7% | 139,100 |
| 2021/10/11 | 5,280 | 5,410 | 5,280 | 5,360 | +120 | +2.3% | 186,500 |
| 2021/10/08 | 5,160 | 5,290 | 5,140 | 5,240 | +90 | +1.7% | 152,700 |
| 2021/10/07 | 5,080 | 5,180 | 5,050 | 5,150 | +100 | +2% | 221,000 |
| 2021/10/06 | 5,170 | 5,250 | 5,040 | 5,050 | -70 | -1.4% | 167,900 |
| 2021/10/05 | 5,240 | 5,240 | 5,090 | 5,120 | -220 | -4.1% | 222,500 |
| 2021/10/04 | 5,450 | 5,460 | 5,300 | 5,340 | -40 | -0.7% | 150,100 |
| 2021/10/01 | 5,390 | 5,420 | 5,330 | 5,380 | -80 | -1.5% | 156,800 |
| 2021/09/30 | 5,480 | 5,550 | 5,460 | 5,460 | +50 | +0.9% | 163,600 |
| 2021/09/29 | 5,430 | 5,440 | 5,350 | 5,410 | -110 | -2% | 188,700 |
| 2021/09/28 | 5,510 | 5,520 | 5,430 | 5,520 | +10 | +0.2% | 190,300 |
| 2021/09/27 | 5,540 | 5,550 | 5,480 | 5,510 | -30 | -0.5% | 154,400 |
| 2021/09/24 | 5,550 | 5,570 | 5,500 | 5,540 | +110 | +2% | 198,300 |
| 2021/09/22 | 5,500 | 5,510 | 5,430 | 5,430 | -90 | -1.6% | 140,000 |
| 2021/09/21 | 5,500 | 5,540 | 5,470 | 5,520 | -140 | -2.5% | 186,800 |
| 2021/09/17 | 5,660 | 5,700 | 5,610 | 5,660 | +10 | +0.2% | 174,900 |
| 2021/09/16 | 5,640 | 5,670 | 5,600 | 5,650 | -40 | -0.7% | 118,800 |
| 2021/09/15 | 5,710 | 5,720 | 5,640 | 5,690 | -120 | -2.1% | 114,400 |
| 2021/09/14 | 5,860 | 5,880 | 5,770 | 5,810 | +30 | +0.5% | 145,900 |
| 2021/09/13 | 5,740 | 5,790 | 5,670 | 5,780 | -30 | -0.5% | 125,500 |
| 2021/09/10 | 5,700 | 5,820 | 5,700 | 5,810 | +120 | +2.1% | 176,100 |
| 2021/09/09 | 5,670 | 5,730 | 5,660 | 5,690 | -50 | -0.9% | 125,900 |
| 2021/09/08 | 5,680 | 5,750 | 5,680 | 5,740 | +70 | +1.2% | 165,400 |
| 2021/09/07 | 5,650 | 5,750 | 5,650 | 5,670 | +120 | +2.2% | 170,900 |
| 2021/09/06 | 5,500 | 5,620 | 5,470 | 5,550 | +120 | +2.2% | 158,500 |
| 2021/09/03 | 5,280 | 5,470 | 5,270 | 5,430 | +190 | +3.6% | 233,300 |
| 2021/09/02 | 5,260 | 5,290 | 5,220 | 5,240 | ±0 | ±0% | 109,400 |
| 2021/09/01 | 5,250 | 5,300 | 5,210 | 5,240 | ±0 | ±0% | 132,500 |
| 2021/08/31 | 5,250 | 5,310 | 5,220 | 5,240 | -60 | -1.1% | 131,000 |
| 2021/08/30 | 5,300 | 5,300 | 5,240 | 5,300 | +50 | +1% | 83,700 |
| 2021/08/27 | 5,270 | 5,310 | 5,230 | 5,250 | -60 | -1.1% | 78,600 |
| 2021/08/26 | 5,330 | 5,330 | 5,280 | 5,310 | -70 | -1.3% | 112,200 |
| 2021/08/25 | 5,350 | 5,440 | 5,350 | 5,380 | +70 | +1.3% | 167,900 |
| 2021/08/24 | 5,210 | 5,330 | 5,210 | 5,310 | +140 | +2.7% | 135,900 |
| 2021/08/23 | 5,150 | 5,240 | 5,150 | 5,170 | +100 | +2% | 149,100 |
| 2021/08/20 | 5,220 | 5,230 | 5,040 | 5,070 | -150 | -2.9% | 183,200 |
751～
800
件表示中 / 2915件
類似銘柄と比較する
現在ご覧いただいている「全国保証」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 |
|---|---|---|---|---|---|---|---|---|
| 全国保証 | 545,700円 | +7.9% | +3.9% | 3.61% | 12.28倍 | 1.69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 |
| クレセゾン | 368,000円 | +15.0% | -38.7% | 2.85% | 10.43倍 | 0.84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 |
| アコム | 37,900円 | +6.4% | +0.9% | 3.69% | 10.68倍 | 0.91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 |
| 芙蓉リース | 1,113,000円 | -6.3% | -3.4% | 4.04% | 7.45倍 | 0.72倍 |
|
みずほ（旧富士銀）系。不動産リースに強み。再エネ投資や事業運営に傾注。買収でＢＰＯも拡充 |
| ミズホリース | 101,600円 | -9.0% | +8.1% | 3.94% | 7.48倍 | 0.76倍 |
|
旧興銀系、みずほＦＧの顧客基盤活用。みずほＦＧ、丸紅の持分会社。持分会社にリコーリース |
市場注目の銘柄
チャート関連のコラム
