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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/26 | 1,065 | 1,068 | 1,051 | 1,053 | -9 | -0.8% | 116,600 |
| 2022/08/25 | 1,064 | 1,064 | 1,059 | 1,062 | +4 | +0.4% | 87,600 |
| 2022/08/24 | 1,067 | 1,067 | 1,058 | 1,058 | -9 | -0.8% | 119,400 |
| 2022/08/23 | 1,067 | 1,072 | 1,061 | 1,067 | -6 | -0.6% | 152,500 |
| 2022/08/22 | 1,078 | 1,078 | 1,070 | 1,073 | -7 | -0.6% | 120,900 |
| 2022/08/19 | 1,080 | 1,086 | 1,075 | 1,080 | +6 | +0.6% | 94,200 |
| 2022/08/18 | 1,067 | 1,078 | 1,060 | 1,074 | +3 | +0.3% | 122,000 |
| 2022/08/17 | 1,083 | 1,084 | 1,069 | 1,071 | -12 | -1.1% | 234,400 |
| 2022/08/16 | 1,074 | 1,091 | 1,073 | 1,083 | +15 | +1.4% | 236,100 |
| 2022/08/15 | 1,074 | 1,074 | 1,061 | 1,068 | ±0 | ±0% | 123,400 |
| 2022/08/12 | 1,079 | 1,082 | 1,065 | 1,068 | -6 | -0.6% | 228,100 |
| 2022/08/10 | 1,014 | 1,076 | 1,001 | 1,074 | +20 | +1.9% | 452,900 |
| 2022/08/09 | 1,040 | 1,056 | 1,031 | 1,054 | +1 | +0.1% | 283,400 |
| 2022/08/08 | 1,050 | 1,064 | 1,044 | 1,053 | -16 | -1.5% | 354,500 |
| 2022/08/05 | 1,056 | 1,073 | 1,053 | 1,069 | +6 | +0.6% | 151,500 |
| 2022/08/04 | 1,069 | 1,069 | 1,046 | 1,063 | +1 | +0.1% | 139,800 |
| 2022/08/03 | 1,074 | 1,074 | 1,061 | 1,062 | -6 | -0.6% | 131,600 |
| 2022/08/02 | 1,067 | 1,073 | 1,061 | 1,068 | +2 | +0.2% | 197,000 |
| 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 |
701～
750
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
