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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,327 | 1,328.5 | 1,315.5 | 1,322.5 | -0.5 | ±0% | 551,400 |
| 2024/05/09 | 1,305 | 1,326 | 1,304.5 | 1,323 | +22 | +1.7% | 997,000 |
| 2024/05/08 | 1,305.5 | 1,307.5 | 1,299 | 1,301 | -3 | -0.2% | 741,000 |
| 2024/05/07 | 1,305 | 1,308 | 1,300.5 | 1,304 | -0.5 | ±0% | 732,500 |
| 2024/05/02 | 1,307 | 1,307 | 1,298.5 | 1,304.5 | -4 | -0.3% | 545,400 |
| 2024/05/01 | 1,307 | 1,308.5 | 1,299 | 1,308.5 | -5 | -0.4% | 813,200 |
| 2024/04/30 | 1,319 | 1,319 | 1,308 | 1,313.5 | +1 | +0.1% | 625,700 |
| 2024/04/26 | 1,303 | 1,315 | 1,297 | 1,312.5 | +15 | +1.2% | 710,900 |
| 2024/04/25 | 1,302 | 1,304 | 1,297.5 | 1,297.5 | -7 | -0.5% | 675,700 |
| 2024/04/24 | 1,311 | 1,315 | 1,300 | 1,304.5 | -12 | -0.9% | 835,200 |
| 2024/04/23 | 1,311.5 | 1,319.5 | 1,310.5 | 1,316.5 | +9.5 | +0.7% | 827,100 |
| 2024/04/22 | 1,301 | 1,308.5 | 1,298 | 1,307 | +21.5 | +1.7% | 811,300 |
| 2024/04/19 | 1,300 | 1,300 | 1,275 | 1,285.5 | -10 | -0.8% | 1,163,300 |
| 2024/04/18 | 1,274 | 1,301.5 | 1,274 | 1,295.5 | +21 | +1.6% | 811,900 |
| 2024/04/17 | 1,288 | 1,291 | 1,267 | 1,274.5 | -10.5 | -0.8% | 1,331,400 |
| 2024/04/16 | 1,290 | 1,296 | 1,280 | 1,285 | -18.5 | -1.4% | 1,875,600 |
| 2024/04/15 | 1,301.5 | 1,306.5 | 1,290.5 | 1,303.5 | -11 | -0.8% | 1,566,200 |
| 2024/04/12 | 1,334 | 1,337 | 1,306 | 1,314.5 | -14 | -1.1% | 1,665,700 |
| 2024/04/11 | 1,318 | 1,330 | 1,317 | 1,328.5 | +10 | +0.8% | 2,198,000 |
| 2024/04/10 | 1,350.5 | 1,353 | 1,305 | 1,318.5 | -122 | -8.5% | 4,931,000 |
| 2024/04/09 | 1,430 | 1,446 | 1,421.5 | 1,440.5 | +15.5 | +1.1% | 1,324,900 |
| 2024/04/08 | 1,422.5 | 1,428 | 1,417.5 | 1,425 | +16.5 | +1.2% | 966,800 |
| 2024/04/05 | 1,402 | 1,413.5 | 1,381 | 1,408.5 | -14 | -1% | 867,900 |
| 2024/04/04 | 1,425 | 1,427.5 | 1,416 | 1,422.5 | +12.5 | +0.9% | 779,400 |
| 2024/04/03 | 1,409.5 | 1,417.5 | 1,397 | 1,410 | -2.5 | -0.2% | 1,237,000 |
| 2024/04/02 | 1,384 | 1,417.5 | 1,376.5 | 1,412.5 | +39.5 | +2.9% | 1,517,300 |
| 2024/04/01 | 1,400 | 1,403.5 | 1,367.5 | 1,373 | -31.5 | -2.2% | 1,182,100 |
| 2024/03/29 | 1,382.5 | 1,410 | 1,381 | 1,404.5 | +28 | +2% | 1,008,700 |
| 2024/03/28 | 1,397.5 | 1,407 | 1,373.5 | 1,376.5 | -17.5 | -1.3% | 672,600 |
| 2024/03/27 | 1,378 | 1,405.5 | 1,376.5 | 1,394 | +31 | +2.3% | 1,387,000 |
| 2024/03/26 | 1,361 | 1,366 | 1,349 | 1,363 | +8 | +0.6% | 543,500 |
| 2024/03/25 | 1,365.5 | 1,369 | 1,355 | 1,355 | -13.5 | -1% | 618,000 |
| 2024/03/22 | 1,361 | 1,369.5 | 1,348.5 | 1,368.5 | +22.5 | +1.7% | 905,700 |
| 2024/03/21 | 1,376 | 1,381.5 | 1,342.5 | 1,346 | -28 | -2% | 1,194,900 |
| 2024/03/19 | 1,365 | 1,385 | 1,361 | 1,374 | +14 | +1% | 1,154,100 |
| 2024/03/18 | 1,341.5 | 1,360 | 1,335 | 1,360 | +24 | +1.8% | 1,249,600 |
| 2024/03/15 | 1,320 | 1,342.5 | 1,318 | 1,336 | +17 | +1.3% | 1,341,600 |
| 2024/03/14 | 1,310 | 1,319.5 | 1,310 | 1,319 | +5 | +0.4% | 579,100 |
| 2024/03/13 | 1,311 | 1,320 | 1,302.5 | 1,314 | +14 | +1.1% | 654,700 |
| 2024/03/12 | 1,293 | 1,301.5 | 1,274.5 | 1,300 | -5 | -0.4% | 1,031,300 |
| 2024/03/11 | 1,326.5 | 1,326.5 | 1,296 | 1,305 | -25 | -1.9% | 874,400 |
| 2024/03/08 | 1,317.5 | 1,332 | 1,310 | 1,330 | +10 | +0.8% | 905,300 |
| 2024/03/07 | 1,317.5 | 1,326.5 | 1,311.5 | 1,320 | +9 | +0.7% | 1,200,800 |
| 2024/03/06 | 1,285 | 1,314 | 1,284 | 1,311 | +26 | +2% | 1,227,300 |
| 2024/03/05 | 1,282 | 1,289 | 1,273.5 | 1,285 | -4 | -0.3% | 1,004,000 |
| 2024/03/04 | 1,314 | 1,315 | 1,288.5 | 1,289 | -23 | -1.8% | 1,287,000 |
| 2024/03/01 | 1,307.5 | 1,323 | 1,306.5 | 1,312 | +5.5 | +0.4% | 1,027,100 |
| 2024/02/29 | 1,302 | 1,314 | 1,300 | 1,306.5 | +2.5 | +0.2% | 1,054,200 |
| 2024/02/28 | 1,325 | 1,326 | 1,302.5 | 1,304 | -40 | -3% | 2,868,800 |
| 2024/02/27 | 1,337 | 1,349.5 | 1,333 | 1,344 | +2 | +0.1% | 2,114,000 |
1～
50
件表示中 / 3452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 | 132,200円 | +7.1% | +7.5% | 4.01% | 13.58倍 | 0.62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 | 1,300,000円 | - | - | 3.46% | - | 0.91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 |
| 全国保証 | 566,800円 | +7.9% | +3.9% | 3.48% | 12.98倍 | 1.73倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
| ミズホリース | 110,300円 | +0.1% | +12.2% | 3.12% | 8.65倍 | 0.92倍 |
|
旧興銀系。１９年みずほＦＧの持分会社に。丸紅とも資本業務提携。持分会社にリコーリース |
| アイフル | 43,000円 | +13.7% | -11.2% | 0.23% | 10.20倍 | 1.14倍 |
|
京都で創業。独立系の消費者金融大手。クレジットカード、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
