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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,800 | 5,820 | 5,772 | 5,785 | -42 | -0.7% | 95,900 |
| 2024/08/20 | 5,800 | 5,847 | 5,793 | 5,827 | +88 | +1.5% | 81,300 |
| 2024/08/19 | 5,797 | 5,802 | 5,736 | 5,739 | -58 | -1% | 76,300 |
| 2024/08/16 | 5,790 | 5,806 | 5,760 | 5,797 | +83 | +1.5% | 121,000 |
| 2024/08/15 | 5,676 | 5,765 | 5,666 | 5,714 | +43 | +0.8% | 120,600 |
| 2024/08/14 | 5,650 | 5,719 | 5,634 | 5,671 | +26 | +0.5% | 126,800 |
| 2024/08/13 | 5,612 | 5,660 | 5,585 | 5,645 | +27 | +0.5% | 164,800 |
| 2024/08/09 | 5,656 | 5,678 | 5,534 | 5,618 | +22 | +0.4% | 250,300 |
| 2024/08/08 | 5,466 | 5,675 | 5,438 | 5,596 | +129 | +2.4% | 262,400 |
| 2024/08/07 | 5,650 | 5,651 | 5,429 | 5,467 | -190 | -3.4% | 426,000 |
| 2024/08/06 | 5,545 | 5,792 | 5,536 | 5,657 | +432 | +8.3% | 235,700 |
| 2024/08/05 | 5,534 | 5,601 | 5,225 | 5,225 | -509 | -8.9% | 396,500 |
| 2024/08/02 | 5,773 | 5,808 | 5,724 | 5,734 | -198 | -3.3% | 243,600 |
| 2024/08/01 | 6,155 | 6,155 | 5,902 | 5,932 | -297 | -4.8% | 324,400 |
| 2024/07/31 | 6,160 | 6,244 | 6,113 | 6,229 | +88 | +1.4% | 204,500 |
| 2024/07/30 | 6,117 | 6,170 | 6,102 | 6,141 | +54 | +0.9% | 152,200 |
| 2024/07/29 | 6,035 | 6,118 | 6,005 | 6,087 | +101 | +1.7% | 114,400 |
| 2024/07/26 | 6,010 | 6,030 | 5,949 | 5,986 | +11 | +0.2% | 123,000 |
| 2024/07/25 | 5,960 | 6,017 | 5,905 | 5,975 | -13 | -0.2% | 196,400 |
| 2024/07/24 | 6,093 | 6,117 | 5,987 | 5,988 | -77 | -1.3% | 151,800 |
| 2024/07/23 | 5,982 | 6,078 | 5,975 | 6,065 | +118 | +2% | 201,700 |
| 2024/07/22 | 5,980 | 5,985 | 5,930 | 5,947 | -8 | -0.1% | 78,900 |
| 2024/07/19 | 5,964 | 5,966 | 5,929 | 5,955 | -9 | -0.2% | 79,000 |
| 2024/07/18 | 5,901 | 5,994 | 5,885 | 5,964 | +59 | +1% | 146,100 |
| 2024/07/17 | 5,967 | 5,967 | 5,904 | 5,905 | -40 | -0.7% | 128,900 |
| 2024/07/16 | 5,967 | 5,998 | 5,941 | 5,945 | -23 | -0.4% | 99,000 |
| 2024/07/12 | 5,979 | 6,044 | 5,966 | 5,968 | -27 | -0.5% | 106,900 |
| 2024/07/11 | 5,963 | 6,007 | 5,963 | 5,995 | +66 | +1.1% | 130,300 |
| 2024/07/10 | 5,945 | 5,953 | 5,905 | 5,929 | -17 | -0.3% | 116,600 |
| 2024/07/09 | 5,888 | 5,955 | 5,867 | 5,946 | +58 | +1% | 145,700 |
| 2024/07/08 | 5,930 | 5,961 | 5,869 | 5,888 | -51 | -0.9% | 146,000 |
| 2024/07/05 | 6,006 | 6,029 | 5,939 | 5,939 | -62 | -1% | 97,500 |
| 2024/07/04 | 5,987 | 6,016 | 5,961 | 6,001 | +21 | +0.4% | 87,100 |
| 2024/07/03 | 5,938 | 5,995 | 5,930 | 5,980 | +42 | +0.7% | 95,300 |
| 2024/07/02 | 5,940 | 5,966 | 5,916 | 5,938 | -15 | -0.3% | 139,700 |
| 2024/07/01 | 5,958 | 5,968 | 5,929 | 5,953 | +27 | +0.5% | 114,800 |
| 2024/06/28 | 5,910 | 5,944 | 5,899 | 5,926 | ±0 | ±0% | 132,600 |
| 2024/06/27 | 5,942 | 5,950 | 5,907 | 5,926 | -15 | -0.3% | 128,500 |
| 2024/06/26 | 5,890 | 5,954 | 5,865 | 5,941 | +10 | +0.2% | 132,600 |
| 2024/06/25 | 5,900 | 5,986 | 5,870 | 5,931 | +77 | +1.3% | 171,000 |
| 2024/06/24 | 5,894 | 5,895 | 5,788 | 5,854 | +14 | +0.2% | 117,100 |
| 2024/06/21 | 5,820 | 5,874 | 5,820 | 5,840 | +26 | +0.4% | 240,800 |
| 2024/06/20 | 5,785 | 5,826 | 5,775 | 5,814 | +4 | +0.1% | 77,700 |
| 2024/06/19 | 5,761 | 5,820 | 5,746 | 5,810 | +50 | +0.9% | 79,000 |
| 2024/06/18 | 5,710 | 5,785 | 5,685 | 5,760 | +82 | +1.4% | 148,000 |
| 2024/06/17 | 5,689 | 5,689 | 5,644 | 5,678 | -9 | -0.2% | 98,400 |
| 2024/06/14 | 5,595 | 5,696 | 5,595 | 5,687 | +92 | +1.6% | 166,800 |
| 2024/06/13 | 5,629 | 5,630 | 5,582 | 5,595 | -34 | -0.6% | 113,800 |
| 2024/06/12 | 5,703 | 5,711 | 5,602 | 5,629 | -75 | -1.3% | 158,500 |
| 2024/06/11 | 5,685 | 5,716 | 5,669 | 5,704 | +15 | +0.3% | 140,200 |
151～
200
件表示中 / 3002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 | 291,200円 | +9.8% | +5.8% | 3.59% | 12.48倍 | 1.80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 | 312,800円 | +15.0% | -38.7% | 3.52% | 8.53倍 | 0.68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 | 35,800円 | +6.4% | +0.9% | 3.91% | 10.09倍 | 0.86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 | 371,100円 | -6.3% | -3.4% | 4.04% | 7.44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 | 98,700円 | -9.0% | +17.9% | 4.36% | 6.91倍 | 0.74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
