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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,014 | 1,028 | 1,011 | 1,025 | +1 | +0.1% | 247,000 |
| 2022/12/06 | 1,016 | 1,027 | 1,002 | 1,024 | +3 | +0.3% | 479,900 |
| 2022/12/05 | 1,015 | 1,024 | 1,008 | 1,021 | +1 | +0.1% | 298,600 |
| 2022/12/02 | 1,009 | 1,024 | 1,005 | 1,020 | +11 | +1.1% | 309,100 |
| 2022/12/01 | 1,012 | 1,031 | 1,006 | 1,009 | +2 | +0.2% | 487,900 |
| 2022/11/30 | 1,015 | 1,019 | 999 | 1,007 | +16 | +1.6% | 499,300 |
| 2022/11/29 | 1,041 | 1,043 | 991 | 991 | -63 | -6% | 2,956,000 |
| 2022/11/28 | 1,065 | 1,082 | 1,047 | 1,054 | -4 | -0.4% | 421,800 |
| 2022/11/25 | 1,050 | 1,058 | 1,039 | 1,058 | +10 | +1% | 187,400 |
| 2022/11/24 | 1,041 | 1,054 | 1,039 | 1,048 | +18 | +1.7% | 335,900 |
| 2022/11/22 | 1,065 | 1,069 | 1,029 | 1,030 | -30 | -2.8% | 845,500 |
| 2022/11/21 | 1,064 | 1,080 | 1,060 | 1,060 | +2 | +0.2% | 244,500 |
| 2022/11/18 | 1,081 | 1,084 | 1,058 | 1,058 | -13 | -1.2% | 469,200 |
| 2022/11/17 | 1,080 | 1,087 | 1,071 | 1,071 | -4 | -0.4% | 482,400 |
| 2022/11/16 | 1,123 | 1,140 | 1,075 | 1,075 | -76 | -6.6% | 1,217,500 |
| 2022/11/15 | 1,132 | 1,175 | 1,103 | 1,151 | -187 | -14% | 2,197,900 |
| 2022/11/14 | 1,254 | 1,349 | 1,254 | 1,338 | -81 | -5.7% | 406,600 |
| 2022/11/11 | 1,437 | 1,439 | 1,400 | 1,419 | -21 | -1.5% | 126,500 |
| 2022/11/10 | 1,418 | 1,443 | 1,418 | 1,440 | +26 | +1.8% | 821,100 |
| 2022/11/09 | 1,407 | 1,416 | 1,406 | 1,414 | +13 | +0.9% | 384,100 |
| 2022/11/08 | 1,400 | 1,403 | 1,399 | 1,401 | +3 | +0.2% | 352,500 |
| 2022/11/07 | 1,398 | 1,400 | 1,396 | 1,398 | +1 | +0.1% | 518,400 |
| 2022/11/04 | 1,396 | 1,398 | 1,393 | 1,397 | ±0 | ±0% | 515,600 |
| 2022/11/02 | 1,399 | 1,400 | 1,396 | 1,397 | -2 | -0.1% | 363,600 |
| 2022/11/01 | 1,399 | 1,402 | 1,397 | 1,399 | +2 | +0.1% | 522,300 |
| 2022/10/31 | 1,399 | 1,400 | 1,395 | 1,397 | -2 | -0.1% | 409,100 |
| 2022/10/28 | 1,390 | 1,399 | 1,383 | 1,399 | ±0 | ±0% | 1,855,700 |
| 2022/10/27 | 1,396 | 1,403 | 1,395 | 1,399 | +3 | +0.2% | 504,600 |
| 2022/10/26 | 1,407 | 1,409 | 1,396 | 1,396 | -13 | -0.9% | 1,159,700 |
| 2022/10/25 | 1,402 | 1,409 | 1,400 | 1,409 | +9 | +0.6% | 521,600 |
| 2022/10/24 | 1,397 | 1,402 | 1,396 | 1,400 | +1 | +0.1% | 607,500 |
| 2022/10/21 | 1,393 | 1,401 | 1,393 | 1,399 | +4 | +0.3% | 495,600 |
| 2022/10/20 | 1,396 | 1,401 | 1,393 | 1,395 | +3 | +0.2% | 309,800 |
| 2022/10/19 | 1,396 | 1,402 | 1,392 | 1,392 | -3 | -0.2% | 997,200 |
| 2022/10/18 | 1,395 | 1,396 | 1,390 | 1,395 | +7 | +0.5% | 668,200 |
| 2022/10/17 | 1,390 | 1,393 | 1,388 | 1,388 | ±0 | ±0% | 547,300 |
| 2022/10/14 | 1,389 | 1,396 | 1,387 | 1,388 | +2 | +0.1% | 489,400 |
| 2022/10/13 | 1,383 | 1,388 | 1,382 | 1,386 | +3 | +0.2% | 384,600 |
| 2022/10/12 | 1,387 | 1,389 | 1,381 | 1,383 | -3 | -0.2% | 394,600 |
| 2022/10/11 | 1,389 | 1,390 | 1,386 | 1,386 | -4 | -0.3% | 324,800 |
| 2022/10/07 | 1,394 | 1,397 | 1,386 | 1,390 | -1 | -0.1% | 477,300 |
| 2022/10/06 | 1,390 | 1,398 | 1,390 | 1,391 | +1 | +0.1% | 622,100 |
| 2022/10/05 | 1,392 | 1,395 | 1,388 | 1,390 | ±0 | ±0% | 612,000 |
| 2022/10/04 | 1,395 | 1,398 | 1,388 | 1,390 | +10 | +0.7% | 541,900 |
| 2022/10/03 | 1,375 | 1,394 | 1,373 | 1,380 | +5 | +0.4% | 717,000 |
| 2022/09/30 | 1,375 | 1,378 | 1,371 | 1,375 | ±0 | ±0% | 669,500 |
| 2022/09/29 | 1,385 | 1,386 | 1,375 | 1,375 | -23 | -1.6% | 792,400 |
| 2022/09/28 | 1,402 | 1,402 | 1,394 | 1,398 | ±0 | ±0% | 852,100 |
| 2022/09/27 | 1,392 | 1,404 | 1,391 | 1,398 | +7 | +0.5% | 803,200 |
| 2022/09/26 | 1,395 | 1,399 | 1,391 | 1,391 | -2 | -0.1% | 785,300 |
651～
700
件表示中 / 1863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 | 82,800円 | +3.2% | +3.0% | 4.83% | 21.60倍 | 0.87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 | 151,100円 | +10.5% | +1.9% | 2.51% | 20.20倍 | 2.96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 | 45,000円 | +5.4% | +42.2% | 3.78% | 9.19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 | 127,400円 | -11.5% | +0.3% | 4.40% | 7.78倍 | 0.68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 | 144,400円 | +21.6% | +11.4% | 3.46% | 11.31倍 | 4.38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
