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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 5,570 | 5,585 | 5,532 | 5,543 | -12 | -0.2% | 109,500 |
| 2024/10/30 | 5,570 | 5,585 | 5,536 | 5,555 | +21 | +0.4% | 150,100 |
| 2024/10/29 | 5,545 | 5,549 | 5,517 | 5,534 | +27 | +0.5% | 72,600 |
| 2024/10/28 | 5,511 | 5,539 | 5,476 | 5,507 | +26 | +0.5% | 91,700 |
| 2024/10/25 | 5,512 | 5,516 | 5,423 | 5,481 | -26 | -0.5% | 110,900 |
| 2024/10/24 | 5,521 | 5,529 | 5,475 | 5,507 | -24 | -0.4% | 143,100 |
| 2024/10/23 | 5,569 | 5,571 | 5,526 | 5,531 | -54 | -1% | 106,600 |
| 2024/10/22 | 5,611 | 5,618 | 5,526 | 5,585 | -16 | -0.3% | 183,100 |
| 2024/10/21 | 5,699 | 5,699 | 5,601 | 5,601 | -72 | -1.3% | 94,800 |
| 2024/10/18 | 5,697 | 5,706 | 5,660 | 5,673 | +12 | +0.2% | 66,500 |
| 2024/10/17 | 5,659 | 5,672 | 5,644 | 5,661 | +4 | +0.1% | 95,600 |
| 2024/10/16 | 5,639 | 5,726 | 5,634 | 5,657 | -25 | -0.4% | 95,800 |
| 2024/10/15 | 5,754 | 5,784 | 5,670 | 5,682 | -23 | -0.4% | 131,800 |
| 2024/10/11 | 5,645 | 5,718 | 5,642 | 5,705 | +42 | +0.7% | 138,700 |
| 2024/10/10 | 5,665 | 5,683 | 5,651 | 5,663 | +26 | +0.5% | 88,600 |
| 2024/10/09 | 5,640 | 5,667 | 5,625 | 5,637 | +8 | +0.1% | 82,600 |
| 2024/10/08 | 5,670 | 5,682 | 5,612 | 5,629 | -59 | -1% | 126,100 |
| 2024/10/07 | 5,677 | 5,708 | 5,635 | 5,688 | +43 | +0.8% | 118,300 |
| 2024/10/04 | 5,661 | 5,673 | 5,644 | 5,645 | +21 | +0.4% | 107,800 |
| 2024/10/03 | 5,677 | 5,691 | 5,624 | 5,624 | +14 | +0.2% | 93,500 |
| 2024/10/02 | 5,626 | 5,664 | 5,592 | 5,610 | -51 | -0.9% | 108,900 |
| 2024/10/01 | 5,644 | 5,676 | 5,623 | 5,661 | +17 | +0.3% | 97,700 |
| 2024/09/30 | 5,596 | 5,703 | 5,580 | 5,644 | -42 | -0.7% | 118,200 |
| 2024/09/27 | 5,770 | 5,770 | 5,660 | 5,686 | -44 | -0.8% | 155,600 |
| 2024/09/26 | 5,665 | 5,759 | 5,648 | 5,730 | +108 | +1.9% | 271,200 |
| 2024/09/25 | 5,611 | 5,629 | 5,582 | 5,622 | +11 | +0.2% | 126,300 |
| 2024/09/24 | 5,603 | 5,641 | 5,592 | 5,611 | +21 | +0.4% | 135,100 |
| 2024/09/20 | 5,642 | 5,655 | 5,573 | 5,590 | -34 | -0.6% | 182,700 |
| 2024/09/19 | 5,675 | 5,690 | 5,623 | 5,624 | -32 | -0.6% | 94,600 |
| 2024/09/18 | 5,619 | 5,674 | 5,610 | 5,656 | +59 | +1.1% | 89,100 |
| 2024/09/17 | 5,558 | 5,608 | 5,492 | 5,597 | +57 | +1% | 145,200 |
| 2024/09/13 | 5,600 | 5,600 | 5,511 | 5,540 | -75 | -1.3% | 170,400 |
| 2024/09/12 | 5,610 | 5,655 | 5,575 | 5,615 | +77 | +1.4% | 127,300 |
| 2024/09/11 | 5,635 | 5,640 | 5,505 | 5,538 | -132 | -2.3% | 284,600 |
| 2024/09/10 | 5,715 | 5,727 | 5,650 | 5,670 | -35 | -0.6% | 156,800 |
| 2024/09/09 | 5,685 | 5,734 | 5,651 | 5,705 | -80 | -1.4% | 153,900 |
| 2024/09/06 | 5,820 | 5,858 | 5,770 | 5,785 | -35 | -0.6% | 139,000 |
| 2024/09/05 | 5,780 | 5,862 | 5,766 | 5,820 | +5 | +0.1% | 156,000 |
| 2024/09/04 | 5,787 | 5,867 | 5,787 | 5,815 | -72 | -1.2% | 104,700 |
| 2024/09/03 | 5,774 | 5,887 | 5,774 | 5,887 | +126 | +2.2% | 113,900 |
| 2024/09/02 | 5,855 | 5,855 | 5,755 | 5,761 | -120 | -2% | 141,800 |
| 2024/08/30 | 5,903 | 5,916 | 5,872 | 5,881 | -40 | -0.7% | 115,300 |
| 2024/08/29 | 5,907 | 5,954 | 5,892 | 5,921 | -12 | -0.2% | 77,500 |
| 2024/08/28 | 5,935 | 5,939 | 5,891 | 5,933 | -2 | ±0% | 48,500 |
| 2024/08/27 | 5,945 | 5,980 | 5,902 | 5,935 | +35 | +0.6% | 67,200 |
| 2024/08/26 | 5,948 | 5,949 | 5,859 | 5,900 | ±0 | ±0% | 92,000 |
| 2024/08/23 | 5,850 | 5,932 | 5,840 | 5,900 | +78 | +1.3% | 76,400 |
| 2024/08/22 | 5,785 | 5,822 | 5,755 | 5,822 | +37 | +0.6% | 76,700 |
| 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 |
151～
200
件表示中 / 3050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 | 317,900円 | +3.9% | +1.3% | 3.62% | 13.71倍 | 1.79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 | 402,300円 | +13.3% | +3.5% | 3.23% | 8.79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 | 41,900円 | +4.4% | +50.9% | 4.77% | 9.09倍 | 1.01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 | 385,600円 | +10.6% | +1.4% | 4.10% | 7.56倍 | 0.73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 | 106,300円 | +2.1% | -13.9% | 4.52% | 6.92倍 | 0.78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
