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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,100 | 4,115 | 4,010 | 4,045 | +5 | +0.1% | 307,800 |
| 2016/04/19 | 4,045 | 4,060 | 4,010 | 4,040 | +120 | +3.1% | 193,200 |
| 2016/04/18 | 3,920 | 3,975 | 3,910 | 3,920 | -205 | -5% | 248,200 |
| 2016/04/15 | 4,150 | 4,190 | 4,085 | 4,125 | ±0 | ±0% | 586,400 |
| 2016/04/14 | 4,050 | 4,125 | 3,995 | 4,125 | +145 | +3.6% | 800,400 |
| 2016/04/13 | 3,890 | 3,990 | 3,885 | 3,980 | +140 | +3.6% | 561,500 |
| 2016/04/12 | 3,780 | 3,850 | 3,760 | 3,840 | +85 | +2.3% | 309,800 |
| 2016/04/11 | 3,780 | 3,810 | 3,685 | 3,755 | -60 | -1.6% | 242,400 |
| 2016/04/08 | 3,660 | 3,845 | 3,640 | 3,815 | +125 | +3.4% | 519,600 |
| 2016/04/07 | 3,600 | 3,720 | 3,575 | 3,690 | +80 | +2.2% | 464,100 |
| 2016/04/06 | 3,560 | 3,650 | 3,545 | 3,610 | +10 | +0.3% | 271,900 |
| 2016/04/05 | 3,665 | 3,685 | 3,580 | 3,600 | -100 | -2.7% | 292,700 |
| 2016/04/04 | 3,675 | 3,790 | 3,645 | 3,700 | +15 | +0.4% | 392,100 |
| 2016/04/01 | 3,805 | 3,805 | 3,675 | 3,685 | -135 | -3.5% | 300,800 |
| 2016/03/31 | 3,960 | 3,975 | 3,820 | 3,820 | -90 | -2.3% | 537,100 |
| 2016/03/30 | 3,915 | 3,980 | 3,885 | 3,910 | +35 | +0.9% | 692,500 |
| 2016/03/29 | 3,855 | 3,880 | 3,765 | 3,875 | +40 | +1% | 593,500 |
| 2016/03/28 | 3,785 | 3,855 | 3,780 | 3,835 | +70 | +1.9% | 912,800 |
| 2016/03/25 | 3,800 | 3,805 | 3,740 | 3,765 | ±0 | ±0% | 367,300 |
| 2016/03/24 | 3,745 | 3,785 | 3,730 | 3,765 | ±0 | ±0% | 485,000 |
| 2016/03/23 | 3,805 | 3,850 | 3,750 | 3,765 | -30 | -0.8% | 585,900 |
| 2016/03/22 | 3,800 | 3,875 | 3,750 | 3,795 | +110 | +3% | 469,200 |
| 2016/03/18 | 3,675 | 3,695 | 3,615 | 3,685 | -5 | -0.1% | 380,300 |
| 2016/03/17 | 3,745 | 3,770 | 3,655 | 3,690 | -35 | -0.9% | 426,200 |
| 2016/03/16 | 3,630 | 3,735 | 3,620 | 3,725 | +90 | +2.5% | 476,000 |
| 2016/03/15 | 3,640 | 3,690 | 3,625 | 3,635 | -10 | -0.3% | 303,700 |
| 2016/03/14 | 3,620 | 3,665 | 3,590 | 3,645 | +75 | +2.1% | 303,500 |
| 2016/03/11 | 3,485 | 3,590 | 3,480 | 3,570 | +15 | +0.4% | 283,200 |
| 2016/03/10 | 3,465 | 3,565 | 3,465 | 3,555 | +85 | +2.4% | 481,400 |
| 2016/03/09 | 3,495 | 3,520 | 3,455 | 3,470 | -70 | -2% | 422,100 |
| 2016/03/08 | 3,595 | 3,595 | 3,460 | 3,540 | -70 | -1.9% | 460,400 |
| 2016/03/07 | 3,720 | 3,725 | 3,590 | 3,610 | -85 | -2.3% | 431,400 |
| 2016/03/04 | 3,635 | 3,695 | 3,600 | 3,695 | +60 | +1.7% | 358,900 |
| 2016/03/03 | 3,555 | 3,635 | 3,520 | 3,635 | +80 | +2.3% | 401,200 |
| 2016/03/02 | 3,575 | 3,610 | 3,525 | 3,555 | +100 | +2.9% | 666,900 |
| 2016/03/01 | 3,360 | 3,505 | 3,325 | 3,455 | +90 | +2.7% | 688,700 |
| 2016/02/29 | 3,480 | 3,530 | 3,365 | 3,365 | -60 | -1.8% | 466,100 |
| 2016/02/26 | 3,280 | 3,450 | 3,280 | 3,425 | +150 | +4.6% | 743,000 |
| 2016/02/25 | 3,240 | 3,325 | 3,230 | 3,275 | +35 | +1.1% | 800,800 |
| 2016/02/24 | 3,165 | 3,310 | 3,150 | 3,240 | +20 | +0.6% | 291,500 |
| 2016/02/23 | 3,305 | 3,310 | 3,155 | 3,220 | -90 | -2.7% | 408,600 |
| 2016/02/22 | 3,265 | 3,325 | 3,230 | 3,310 | +5 | +0.2% | 353,100 |
| 2016/02/19 | 3,420 | 3,420 | 3,295 | 3,305 | -115 | -3.4% | 389,200 |
| 2016/02/18 | 3,495 | 3,495 | 3,380 | 3,420 | +125 | +3.8% | 517,700 |
| 2016/02/17 | 3,210 | 3,345 | 3,210 | 3,295 | +80 | +2.5% | 611,700 |
| 2016/02/16 | 3,190 | 3,310 | 3,165 | 3,215 | +15 | +0.5% | 252,000 |
| 2016/02/15 | 3,190 | 3,250 | 3,125 | 3,200 | +267 | +9.1% | 512,000 |
| 2016/02/12 | 3,000 | 3,010 | 2,905 | 2,933 | -242 | -7.6% | 765,500 |
| 2016/02/10 | 3,375 | 3,390 | 3,085 | 3,175 | -220 | -6.5% | 682,300 |
| 2016/02/09 | 3,450 | 3,475 | 3,350 | 3,395 | -215 | -6% | 371,100 |
2101～
2150
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
