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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/22 | 1,394 | 1,396 | 1,390 | 1,393 | -1 | -0.1% | 661,500 |
| 2022/09/21 | 1,402 | 1,404 | 1,394 | 1,394 | -6 | -0.4% | 1,349,800 |
| 2022/09/20 | 1,406 | 1,408 | 1,399 | 1,400 | -7 | -0.5% | 1,599,200 |
| 2022/09/16 | 1,400 | 1,413 | 1,395 | 1,407 | +90 | +6.8% | 4,859,400 |
| 2022/09/15 | 1,317 | 1,317 | 1,317 | 1,317 | +300 | +29.5% | 126,500 |
| 2022/09/14 | 1,019 | 1,022 | 1,015 | 1,017 | -9 | -0.9% | 181,300 |
| 2022/09/13 | 1,029 | 1,037 | 1,026 | 1,026 | +4 | +0.4% | 122,800 |
| 2022/09/12 | 1,034 | 1,039 | 1,022 | 1,022 | -21 | -2% | 250,800 |
| 2022/09/09 | 1,039 | 1,046 | 1,035 | 1,043 | +9 | +0.9% | 94,600 |
| 2022/09/08 | 1,025 | 1,040 | 1,025 | 1,034 | +15 | +1.5% | 134,600 |
| 2022/09/07 | 1,024 | 1,025 | 1,007 | 1,019 | -9 | -0.9% | 323,700 |
| 2022/09/06 | 1,040 | 1,043 | 1,026 | 1,028 | -6 | -0.6% | 120,700 |
| 2022/09/05 | 1,044 | 1,044 | 1,030 | 1,034 | -12 | -1.1% | 160,100 |
| 2022/09/02 | 1,050 | 1,053 | 1,044 | 1,046 | -1 | -0.1% | 205,100 |
| 2022/09/01 | 1,056 | 1,061 | 1,044 | 1,047 | -10 | -0.9% | 182,600 |
| 2022/08/31 | 1,059 | 1,069 | 1,055 | 1,057 | +2 | +0.2% | 99,400 |
| 2022/08/30 | 1,055 | 1,061 | 1,048 | 1,055 | +5 | +0.5% | 167,400 |
| 2022/08/29 | 1,038 | 1,055 | 1,031 | 1,050 | -3 | -0.3% | 141,700 |
701～
750
件表示中 / 1895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 | 83,700円 | +3.2% | +3.0% | 4.78% | 21.84倍 | 0.88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 | 153,000円 | +10.5% | +1.9% | 2.48% | 20.03倍 | 2.94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 | 44,000円 | +5.4% | +42.2% | 3.86% | 9.01倍 | 0.39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。マンション開発の子会社も |
| 九州リース | 140,600円 | -11.5% | +0.3% | 3.98% | 8.59倍 | 0.75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 | 166,400円 | +21.6% | +11.4% | 3.00% | 13.03倍 | 5.04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
