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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,140 | 5,240 | 5,140 | 5,220 | +50 | +1% | 133,100 |
| 2021/08/18 | 5,100 | 5,190 | 5,070 | 5,170 | +70 | +1.4% | 100,200 |
| 2021/08/17 | 5,180 | 5,180 | 5,090 | 5,100 | -20 | -0.4% | 126,500 |
| 2021/08/16 | 5,160 | 5,170 | 5,080 | 5,120 | -30 | -0.6% | 102,100 |
| 2021/08/13 | 5,100 | 5,160 | 5,090 | 5,150 | +120 | +2.4% | 149,400 |
| 2021/08/12 | 5,100 | 5,100 | 5,020 | 5,030 | -20 | -0.4% | 93,100 |
| 2021/08/11 | 5,070 | 5,110 | 5,030 | 5,050 | -20 | -0.4% | 114,800 |
| 2021/08/10 | 4,930 | 5,130 | 4,920 | 5,070 | -50 | -1% | 213,300 |
| 2021/08/06 | 5,100 | 5,120 | 5,060 | 5,120 | +60 | +1.2% | 170,100 |
| 2021/08/05 | 5,050 | 5,090 | 5,050 | 5,060 | +20 | +0.4% | 156,600 |
| 2021/08/04 | 5,030 | 5,060 | 5,020 | 5,040 | +10 | +0.2% | 125,600 |
| 2021/08/03 | 5,020 | 5,070 | 5,020 | 5,030 | -40 | -0.8% | 71,500 |
| 2021/08/02 | 5,010 | 5,080 | 5,010 | 5,070 | +110 | +2.2% | 153,400 |
| 2021/07/30 | 5,090 | 5,090 | 4,945 | 4,960 | -100 | -2% | 182,400 |
| 2021/07/29 | 5,040 | 5,060 | 5,030 | 5,060 | +10 | +0.2% | 147,600 |
| 2021/07/28 | 5,070 | 5,130 | 5,010 | 5,050 | -50 | -1% | 126,000 |
| 2021/07/27 | 5,150 | 5,150 | 5,080 | 5,100 | -20 | -0.4% | 125,900 |
| 2021/07/26 | 5,140 | 5,170 | 5,100 | 5,120 | +110 | +2.2% | 139,300 |
| 2021/07/21 | 5,020 | 5,020 | 4,960 | 5,010 | +50 | +1% | 174,400 |
| 2021/07/20 | 4,970 | 4,975 | 4,935 | 4,960 | -100 | -2% | 164,100 |
| 2021/07/19 | 5,070 | 5,100 | 5,040 | 5,060 | -40 | -0.8% | 137,000 |
| 2021/07/16 | 5,100 | 5,120 | 5,060 | 5,100 | +10 | +0.2% | 115,600 |
| 2021/07/15 | 5,130 | 5,140 | 5,080 | 5,090 | +20 | +0.4% | 105,700 |
| 2021/07/14 | 5,100 | 5,120 | 5,070 | 5,070 | -10 | -0.2% | 122,400 |
| 2021/07/13 | 5,030 | 5,120 | 5,020 | 5,080 | +150 | +3% | 207,600 |
| 2021/07/12 | 4,970 | 4,970 | 4,900 | 4,930 | +100 | +2.1% | 179,400 |
| 2021/07/09 | 4,810 | 4,845 | 4,730 | 4,830 | -10 | -0.2% | 227,100 |
| 2021/07/08 | 4,805 | 4,890 | 4,805 | 4,840 | -20 | -0.4% | 184,900 |
| 2021/07/07 | 4,820 | 4,870 | 4,810 | 4,860 | -40 | -0.8% | 128,600 |
| 2021/07/06 | 4,875 | 4,910 | 4,855 | 4,900 | +5 | +0.1% | 67,000 |
| 2021/07/05 | 4,895 | 4,925 | 4,870 | 4,895 | +20 | +0.4% | 87,800 |
| 2021/07/02 | 4,790 | 4,900 | 4,775 | 4,875 | +30 | +0.6% | 114,900 |
| 2021/07/01 | 4,815 | 4,870 | 4,800 | 4,845 | +70 | +1.5% | 120,500 |
| 2021/06/30 | 4,815 | 4,825 | 4,740 | 4,775 | +15 | +0.3% | 152,000 |
| 2021/06/29 | 4,795 | 4,795 | 4,740 | 4,760 | -135 | -2.8% | 211,200 |
| 2021/06/28 | 4,810 | 4,910 | 4,805 | 4,895 | +110 | +2.3% | 146,700 |
| 2021/06/25 | 4,775 | 4,800 | 4,750 | 4,785 | +60 | +1.3% | 124,900 |
| 2021/06/24 | 4,770 | 4,770 | 4,710 | 4,725 | ±0 | ±0% | 98,700 |
| 2021/06/23 | 4,750 | 4,785 | 4,720 | 4,725 | -60 | -1.3% | 115,400 |
| 2021/06/22 | 4,820 | 4,825 | 4,740 | 4,785 | +80 | +1.7% | 168,200 |
| 2021/06/21 | 4,680 | 4,720 | 4,665 | 4,705 | -60 | -1.3% | 240,900 |
| 2021/06/18 | 4,805 | 4,805 | 4,755 | 4,765 | -25 | -0.5% | 137,900 |
| 2021/06/17 | 4,800 | 4,825 | 4,785 | 4,790 | -35 | -0.7% | 104,300 |
| 2021/06/16 | 4,820 | 4,830 | 4,800 | 4,825 | +5 | +0.1% | 128,900 |
| 2021/06/15 | 4,870 | 4,870 | 4,810 | 4,820 | +15 | +0.3% | 173,300 |
| 2021/06/14 | 4,845 | 4,850 | 4,780 | 4,805 | +10 | +0.2% | 86,100 |
| 2021/06/11 | 4,835 | 4,845 | 4,745 | 4,795 | -20 | -0.4% | 237,300 |
| 2021/06/10 | 4,705 | 4,830 | 4,705 | 4,815 | +105 | +2.2% | 196,000 |
| 2021/06/09 | 4,725 | 4,740 | 4,695 | 4,710 | -5 | -0.1% | 87,200 |
| 2021/06/08 | 4,620 | 4,720 | 4,595 | 4,715 | +40 | +0.9% | 141,000 |
801～
850
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
