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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,231.5 | 1,238.5 | 1,155 | 1,189 | -72.5 | -5.7% | 2,144,300 |
| 2025/04/03 | 1,249 | 1,264 | 1,245.5 | 1,261.5 | -21 | -1.6% | 948,000 |
| 2025/04/02 | 1,292 | 1,297 | 1,274 | 1,282.5 | -9 | -0.7% | 685,100 |
| 2025/04/01 | 1,323.5 | 1,325 | 1,287 | 1,291.5 | -28 | -2.1% | 1,528,600 |
| 2025/03/31 | 1,337.5 | 1,340.5 | 1,313.5 | 1,319.5 | -48 | -3.5% | 1,068,700 |
| 2025/03/28 | 1,372 | 1,380 | 1,364.5 | 1,367.5 | -12.5 | -0.9% | 576,600 |
| 2025/03/27 | 1,364 | 1,380 | 1,359 | 1,380 | +16 | +1.2% | 708,400 |
| 2025/03/26 | 1,372.5 | 1,372.5 | 1,357 | 1,364 | +3.5 | +0.3% | 582,300 |
| 2025/03/25 | 1,376 | 1,380.5 | 1,353.5 | 1,360.5 | -10 | -0.7% | 615,400 |
| 2025/03/24 | 1,387 | 1,392 | 1,370 | 1,370.5 | -17 | -1.2% | 1,079,500 |
| 2025/03/21 | 1,381 | 1,400 | 1,379.5 | 1,387.5 | +2.5 | +0.2% | 903,300 |
| 2025/03/19 | 1,390 | 1,395 | 1,377 | 1,385 | +2 | +0.1% | 791,800 |
| 2025/03/18 | 1,376 | 1,387 | 1,372.5 | 1,383 | +13.5 | +1% | 830,300 |
| 2025/03/17 | 1,355 | 1,374 | 1,350 | 1,369.5 | +33.5 | +2.5% | 1,137,000 |
| 2025/03/14 | 1,300 | 1,346.5 | 1,291 | 1,336 | +28 | +2.1% | 1,919,700 |
| 2025/03/13 | 1,281 | 1,323.5 | 1,269.5 | 1,308 | +26.5 | +2.1% | 2,085,800 |
| 2025/03/12 | 1,264.5 | 1,296.5 | 1,259.5 | 1,281.5 | +20.5 | +1.6% | 2,000,600 |
| 2025/03/11 | 1,265 | 1,276 | 1,250.5 | 1,261 | -15 | -1.2% | 926,800 |
| 2025/03/10 | 1,288 | 1,288 | 1,267 | 1,276 | -2.5 | -0.2% | 698,000 |
| 2025/03/07 | 1,272 | 1,286 | 1,263 | 1,278.5 | -4 | -0.3% | 1,023,700 |
| 2025/03/06 | 1,286 | 1,288 | 1,268 | 1,282.5 | +4 | +0.3% | 1,116,500 |
| 2025/03/05 | 1,272.5 | 1,286 | 1,257.5 | 1,278.5 | +15 | +1.2% | 1,164,800 |
| 2025/03/04 | 1,264.5 | 1,276.5 | 1,251 | 1,263.5 | -1.5 | -0.1% | 1,635,000 |
| 2025/03/03 | 1,257 | 1,300 | 1,246.5 | 1,265 | +56 | +4.6% | 4,592,100 |
| 2025/02/28 | 1,215.5 | 1,223.5 | 1,203 | 1,209 | -12.5 | -1% | 1,023,700 |
| 2025/02/27 | 1,208.5 | 1,226 | 1,207 | 1,221.5 | -20.5 | -1.7% | 1,411,700 |
| 2025/02/26 | 1,228 | 1,245.5 | 1,228 | 1,242 | +6.5 | +0.5% | 1,696,900 |
| 2025/02/25 | 1,235 | 1,245 | 1,230 | 1,235.5 | +5.5 | +0.4% | 949,700 |
| 2025/02/21 | 1,232 | 1,234.5 | 1,224.5 | 1,230 | -5 | -0.4% | 1,115,700 |
| 2025/02/20 | 1,247.5 | 1,248.5 | 1,235 | 1,235 | -25 | -2% | 1,095,900 |
| 2025/02/19 | 1,275 | 1,280 | 1,257 | 1,260 | -12 | -0.9% | 639,800 |
| 2025/02/18 | 1,277 | 1,277 | 1,262.5 | 1,272 | -1.5 | -0.1% | 685,600 |
| 2025/02/17 | 1,267 | 1,275 | 1,264.5 | 1,273.5 | +10 | +0.8% | 562,600 |
| 2025/02/14 | 1,267 | 1,267.5 | 1,260.5 | 1,263.5 | +1.5 | +0.1% | 352,700 |
| 2025/02/13 | 1,250 | 1,263.5 | 1,245.5 | 1,262 | +20 | +1.6% | 675,800 |
| 2025/02/12 | 1,255.5 | 1,256 | 1,242 | 1,242 | -8.5 | -0.7% | 668,000 |
| 2025/02/10 | 1,252 | 1,252.5 | 1,244 | 1,250.5 | +2 | +0.2% | 364,500 |
| 2025/02/07 | 1,244 | 1,254.5 | 1,243 | 1,248.5 | +7.5 | +0.6% | 543,900 |
| 2025/02/06 | 1,242.5 | 1,246 | 1,237.5 | 1,241 | +3.5 | +0.3% | 459,800 |
| 2025/02/05 | 1,244.5 | 1,246.5 | 1,235.5 | 1,237.5 | -2.5 | -0.2% | 439,000 |
| 2025/02/04 | 1,250 | 1,254 | 1,240 | 1,240 | ±0 | ±0% | 421,000 |
| 2025/02/03 | 1,248 | 1,249 | 1,236 | 1,240 | -17 | -1.4% | 686,100 |
| 2025/01/31 | 1,255 | 1,258 | 1,248.5 | 1,257 | +3.5 | +0.3% | 428,200 |
| 2025/01/30 | 1,246.5 | 1,254.5 | 1,241.5 | 1,253.5 | +6.5 | +0.5% | 393,400 |
| 2025/01/29 | 1,250 | 1,254.5 | 1,245.5 | 1,247 | +2 | +0.2% | 558,200 |
| 2025/01/28 | 1,239 | 1,251 | 1,234.5 | 1,245 | +8.5 | +0.7% | 652,200 |
| 2025/01/27 | 1,230.5 | 1,242 | 1,227 | 1,236.5 | +11.5 | +0.9% | 772,600 |
| 2025/01/24 | 1,229 | 1,232.5 | 1,224 | 1,225 | +1 | +0.1% | 449,700 |
| 2025/01/23 | 1,222 | 1,229 | 1,218.5 | 1,224 | +2.5 | +0.2% | 648,600 |
| 2025/01/22 | 1,218 | 1,228 | 1,217 | 1,221.5 | +5.5 | +0.5% | 625,300 |
1～
50
件表示中 / 3673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 | 118,900円 | +9.8% | +21.9% | 4.46% | 13.73倍 | 0.55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。東南アジアにも力 |
| 芙蓉リース | 371,100円 | -6.3% | -3.4% | 4.04% | 7.44倍 | 0.72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 | 98,700円 | -9.0% | +17.9% | 4.36% | 6.91倍 | 0.74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 |
| リコーリース | 518,000円 | +2.2% | -1.6% | 3.38% | 10.86倍 | 0.70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 |
| アイフル | 32,800円 | +15.6% | +8.8% | 0.30% | 7.27倍 | 0.77倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
市場注目の銘柄
チャート関連のコラム
