ＳＢＩアルヒの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,067 | 1,070 | 1,050 | 1,066 | ±0 | ±0% | 184,600 |
| 2022/07/29 | 1,078 | 1,078 | 1,062 | 1,066 | -5 | -0.5% | 203,800 |
| 2022/07/28 | 1,060 | 1,072 | 1,052 | 1,071 | +17 | +1.6% | 230,600 |
| 2022/07/27 | 1,049 | 1,056 | 1,045 | 1,054 | +9 | +0.9% | 112,900 |
| 2022/07/26 | 1,057 | 1,059 | 1,044 | 1,045 | -4 | -0.4% | 121,500 |
| 2022/07/25 | 1,046 | 1,054 | 1,043 | 1,049 | +7 | +0.7% | 210,900 |
| 2022/07/22 | 1,029 | 1,044 | 1,026 | 1,042 | +13 | +1.3% | 189,100 |
| 2022/07/21 | 1,025 | 1,032 | 1,025 | 1,029 | +1 | +0.1% | 163,100 |
| 2022/07/20 | 1,034 | 1,038 | 1,026 | 1,028 | +3 | +0.3% | 195,400 |
| 2022/07/19 | 1,014 | 1,025 | 1,010 | 1,025 | +17 | +1.7% | 234,900 |
| 2022/07/15 | 1,003 | 1,010 | 1,002 | 1,008 | +3 | +0.3% | 89,700 |
| 2022/07/14 | 1,003 | 1,009 | 998 | 1,005 | +2 | +0.2% | 140,200 |
| 2022/07/13 | 1,012 | 1,012 | 1,001 | 1,003 | +2 | +0.2% | 75,000 |
| 2022/07/12 | 1,027 | 1,028 | 1,001 | 1,001 | -22 | -2.2% | 167,600 |
| 2022/07/11 | 1,014 | 1,025 | 1,009 | 1,023 | +18 | +1.8% | 299,000 |
| 2022/07/08 | 1,011 | 1,015 | 1,001 | 1,005 | -4 | -0.4% | 181,600 |
| 2022/07/07 | 1,011 | 1,017 | 1,005 | 1,009 | +3 | +0.3% | 205,800 |
| 2022/07/06 | 1,010 | 1,011 | 1,000 | 1,006 | -5 | -0.5% | 139,500 |
| 2022/07/05 | 1,010 | 1,015 | 1,005 | 1,011 | +4 | +0.4% | 196,400 |
| 2022/07/04 | 1,001 | 1,009 | 999 | 1,007 | +10 | +1% | 169,400 |
| 2022/07/01 | 1,010 | 1,014 | 997 | 997 | -15 | -1.5% | 191,300 |
| 2022/06/30 | 1,012 | 1,015 | 1,004 | 1,012 | +2 | +0.2% | 173,900 |
| 2022/06/29 | 999 | 1,010 | 996 | 1,010 | +10 | +1% | 223,900 |
| 2022/06/28 | 991 | 1,004 | 990 | 1,000 | +9 | +0.9% | 178,700 |
| 2022/06/27 | 1,005 | 1,005 | 987 | 991 | -12 | -1.2% | 278,700 |
| 2022/06/24 | 995 | 1,004 | 992 | 1,003 | +14 | +1.4% | 180,000 |
| 2022/06/23 | 980 | 993 | 980 | 989 | +8 | +0.8% | 119,300 |
| 2022/06/22 | 995 | 996 | 978 | 981 | -10 | -1% | 112,600 |
| 2022/06/21 | 975 | 994 | 975 | 991 | +27 | +2.8% | 217,200 |
| 2022/06/20 | 985 | 987 | 961 | 964 | -14 | -1.4% | 167,300 |
| 2022/06/17 | 982 | 984 | 977 | 978 | -13 | -1.3% | 187,800 |
| 2022/06/16 | 1,002 | 1,005 | 991 | 991 | +1 | +0.1% | 176,600 |
| 2022/06/15 | 991 | 1,000 | 988 | 990 | -5 | -0.5% | 196,700 |
| 2022/06/14 | 977 | 996 | 977 | 995 | +8 | +0.8% | 182,500 |
| 2022/06/13 | 985 | 993 | 980 | 987 | ±0 | ±0% | 167,700 |
| 2022/06/10 | 999 | 1,001 | 985 | 987 | -16 | -1.6% | 263,200 |
| 2022/06/09 | 1,001 | 1,008 | 995 | 1,003 | +1 | +0.1% | 301,600 |
| 2022/06/08 | 1,007 | 1,011 | 1,000 | 1,002 | +1 | +0.1% | 216,400 |
| 2022/06/07 | 994 | 1,005 | 991 | 1,001 | +10 | +1% | 293,600 |
| 2022/06/06 | 977 | 993 | 970 | 991 | +17 | +1.7% | 425,400 |
| 2022/06/03 | 969 | 976 | 961 | 974 | +9 | +0.9% | 243,500 |
| 2022/06/02 | 977 | 977 | 962 | 965 | -14 | -1.4% | 295,800 |
| 2022/06/01 | 964 | 979 | 962 | 979 | +21 | +2.2% | 267,700 |
| 2022/05/31 | 970 | 972 | 958 | 958 | -11 | -1.1% | 203,200 |
| 2022/05/30 | 951 | 971 | 951 | 969 | +20 | +2.1% | 426,800 |
| 2022/05/27 | 958 | 958 | 942 | 949 | -4 | -0.4% | 408,200 |
| 2022/05/26 | 959 | 964 | 953 | 953 | -3 | -0.3% | 231,300 |
| 2022/05/25 | 964 | 964 | 956 | 956 | -7 | -0.7% | 144,800 |
| 2022/05/24 | 977 | 978 | 963 | 963 | -16 | -1.6% | 184,300 |
| 2022/05/23 | 974 | 981 | 971 | 979 | +5 | +0.5% | 156,400 |
751～
800
件表示中 / 1877件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩアルヒ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩアルヒ | 84,400円 | +3.2% | +3.0% | 4.74% | 22.01倍 | 0.89倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| Ｅギャランティ | 148,600円 | +10.5% | +1.9% | 2.56% | 19.63倍 | 2.88倍 |
|
企業の売掛債権保証で成長。リスクの大半を再保証先に移転。金融機関に提携販売網。伊藤忠系 |
| Ｊトラスト | 43,600円 | +5.4% | +42.2% | 3.90% | 8.93倍 | 0.38倍 |
|
証券、保証、債権回収、アジアの銀行等で構成する金融グループ。インドネシアの銀行が成長中 |
| 九州リース | 139,400円 | -11.5% | +0.3% | 4.02% | 8.52倍 | 0.74倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
| ジェイリース | 174,000円 | +21.6% | +11.4% | 2.87% | 13.62倍 | 5.27倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
市場注目の銘柄
チャート関連のコラム
