イオンフィナンシャルサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,245 | 1,252 | 1,242.5 | 1,248 | +4.5 | +0.4% | 327,000 |
| 2024/11/20 | 1,240 | 1,252 | 1,239.5 | 1,243.5 | -0.5 | ±0% | 602,300 |
| 2024/11/19 | 1,235 | 1,245 | 1,233.5 | 1,244 | +13.5 | +1.1% | 420,700 |
| 2024/11/18 | 1,236 | 1,241.5 | 1,230.5 | 1,230.5 | -6 | -0.5% | 506,700 |
| 2024/11/15 | 1,245 | 1,245.5 | 1,234 | 1,236.5 | -2.5 | -0.2% | 391,300 |
| 2024/11/14 | 1,235 | 1,247.5 | 1,234 | 1,239 | +4 | +0.3% | 386,300 |
| 2024/11/13 | 1,236 | 1,245.5 | 1,232.5 | 1,235 | -1 | -0.1% | 584,000 |
| 2024/11/12 | 1,245 | 1,256 | 1,233 | 1,236 | -5 | -0.4% | 834,000 |
| 2024/11/11 | 1,234.5 | 1,241.5 | 1,231.5 | 1,241 | +2.5 | +0.2% | 391,500 |
| 2024/11/08 | 1,253 | 1,255 | 1,238.5 | 1,238.5 | -19.5 | -1.6% | 430,900 |
| 2024/11/07 | 1,263 | 1,264.5 | 1,246.5 | 1,258 | +9.5 | +0.8% | 712,800 |
| 2024/11/06 | 1,228.5 | 1,251.5 | 1,227.5 | 1,248.5 | +20 | +1.6% | 710,700 |
| 2024/11/05 | 1,233.5 | 1,234.5 | 1,221 | 1,228.5 | -3 | -0.2% | 639,300 |
| 2024/11/01 | 1,230 | 1,237 | 1,227 | 1,231.5 | -7.5 | -0.6% | 438,200 |
| 2024/10/31 | 1,235 | 1,239 | 1,232 | 1,239 | +12.5 | +1% | 495,700 |
| 2024/10/30 | 1,223 | 1,231 | 1,217.5 | 1,226.5 | +8 | +0.7% | 868,100 |
| 2024/10/29 | 1,215 | 1,221.5 | 1,209 | 1,218.5 | +8.5 | +0.7% | 499,500 |
| 2024/10/28 | 1,200 | 1,214.5 | 1,197.5 | 1,210 | +5.5 | +0.5% | 472,900 |
| 2024/10/25 | 1,209 | 1,211.5 | 1,197 | 1,204.5 | -4.5 | -0.4% | 607,500 |
| 2024/10/24 | 1,205.5 | 1,211.5 | 1,197 | 1,209 | +2.5 | +0.2% | 559,000 |
| 2024/10/23 | 1,206.5 | 1,216 | 1,205 | 1,206.5 | -0.5 | ±0% | 584,200 |
| 2024/10/22 | 1,226.5 | 1,226.5 | 1,204 | 1,207 | -14 | -1.1% | 857,100 |
| 2024/10/21 | 1,230 | 1,230 | 1,221 | 1,221 | -8.5 | -0.7% | 575,900 |
| 2024/10/18 | 1,234.5 | 1,235 | 1,225.5 | 1,229.5 | +3.5 | +0.3% | 533,800 |
| 2024/10/17 | 1,235 | 1,239.5 | 1,223 | 1,226 | -2.5 | -0.2% | 468,800 |
| 2024/10/16 | 1,225 | 1,244 | 1,223.5 | 1,228.5 | -2.5 | -0.2% | 516,400 |
| 2024/10/15 | 1,225 | 1,235.5 | 1,222 | 1,231 | +2.5 | +0.2% | 768,200 |
| 2024/10/11 | 1,230 | 1,234.5 | 1,227 | 1,228.5 | -2 | -0.2% | 655,900 |
| 2024/10/10 | 1,244 | 1,244 | 1,227.5 | 1,230.5 | -4.5 | -0.4% | 965,400 |
| 2024/10/09 | 1,257 | 1,258.5 | 1,232 | 1,235 | -28 | -2.2% | 2,113,700 |
| 2024/10/08 | 1,278.5 | 1,281 | 1,262.5 | 1,263 | -23.5 | -1.8% | 948,600 |
| 2024/10/07 | 1,286 | 1,295 | 1,278.5 | 1,286.5 | +18 | +1.4% | 735,400 |
| 2024/10/04 | 1,258 | 1,274.5 | 1,258 | 1,268.5 | +11.5 | +0.9% | 443,700 |
| 2024/10/03 | 1,277 | 1,277 | 1,256 | 1,257 | -1 | -0.1% | 503,000 |
| 2024/10/02 | 1,263.5 | 1,279 | 1,257.5 | 1,258 | -12 | -0.9% | 465,700 |
| 2024/10/01 | 1,276.5 | 1,276.5 | 1,258.5 | 1,270 | +12 | +1% | 637,600 |
| 2024/09/30 | 1,262.5 | 1,286 | 1,255 | 1,258 | -24 | -1.9% | 1,203,400 |
| 2024/09/27 | 1,273 | 1,286.5 | 1,268 | 1,282 | +10.5 | +0.8% | 751,500 |
| 2024/09/26 | 1,252 | 1,271.5 | 1,245 | 1,271.5 | +25.5 | +2% | 614,700 |
| 2024/09/25 | 1,260 | 1,262.5 | 1,238 | 1,246 | -15 | -1.2% | 637,000 |
| 2024/09/24 | 1,275 | 1,276.5 | 1,260.5 | 1,261 | -3 | -0.2% | 485,700 |
| 2024/09/20 | 1,267.5 | 1,278.5 | 1,264 | 1,264 | +5.5 | +0.4% | 506,600 |
| 2024/09/19 | 1,265 | 1,272.5 | 1,257 | 1,258.5 | +3.5 | +0.3% | 639,900 |
| 2024/09/18 | 1,251 | 1,255 | 1,244 | 1,255 | +16.5 | +1.3% | 528,300 |
| 2024/09/17 | 1,247 | 1,253 | 1,222.5 | 1,238.5 | -4.5 | -0.4% | 566,100 |
| 2024/09/13 | 1,248 | 1,249.5 | 1,236 | 1,243 | -10 | -0.8% | 609,700 |
| 2024/09/12 | 1,252 | 1,261 | 1,244 | 1,253 | +16.5 | +1.3% | 514,900 |
| 2024/09/11 | 1,258.5 | 1,259 | 1,226 | 1,236.5 | -33.5 | -2.6% | 750,000 |
| 2024/09/10 | 1,269.5 | 1,278 | 1,263.5 | 1,270 | +6.5 | +0.5% | 712,900 |
| 2024/09/09 | 1,259.5 | 1,266 | 1,237.5 | 1,263.5 | -38 | -2.9% | 1,220,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「イオンＦＳ」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 |
|---|---|---|---|---|---|---|---|---|
| イオンＦＳ | 124,800円 | +7.1% | +7.5% | 4.25% | 12.83倍 | 0.58倍 |
|
イオン系の金融サービスを統括。グループで銀行、クレジットカード等展開。東南アジアで先行 |
| 芙蓉リース | 1,106,000円 | -6.3% | -3.4% | 4.07% | 7.40倍 | 0.71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 | 101,800円 | -9.0% | +8.1% | 3.93% | 7.50倍 | 0.76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 |
| 日証金 | 203,900円 | +4.0% | +12.5% | 4.12% | 16.79倍 | 1.21倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| リコーリース | 509,000円 | +2.2% | -1.6% | 3.44% | 10.67倍 | 0.69倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
