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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 1,292.5 | 1,292.5 | 1,257.5 | 1,261 | -25.5 | -2% | 859,400 |
| 2023/06/22 | 1,283 | 1,294 | 1,282 | 1,286.5 | +9.5 | +0.7% | 622,800 |
| 2023/06/21 | 1,252.5 | 1,277.5 | 1,252.5 | 1,277 | +21.5 | +1.7% | 552,200 |
| 2023/06/20 | 1,260.5 | 1,262 | 1,248.5 | 1,255.5 | -8 | -0.6% | 611,400 |
| 2023/06/19 | 1,273 | 1,277 | 1,258.5 | 1,263.5 | -0.5 | ±0% | 768,400 |
| 2023/06/16 | 1,279 | 1,283.5 | 1,261.5 | 1,264 | -15 | -1.2% | 1,059,900 |
| 2023/06/15 | 1,273 | 1,286 | 1,260 | 1,279 | +6.5 | +0.5% | 982,400 |
| 2023/06/14 | 1,265.5 | 1,276.5 | 1,261 | 1,272.5 | +16.5 | +1.3% | 884,800 |
| 2023/06/13 | 1,264 | 1,264.5 | 1,253 | 1,256 | -6 | -0.5% | 684,800 |
| 2023/06/12 | 1,250.5 | 1,265 | 1,248 | 1,262 | +19 | +1.5% | 901,800 |
| 2023/06/09 | 1,242.5 | 1,245.5 | 1,236.5 | 1,243 | +8 | +0.6% | 596,000 |
| 2023/06/08 | 1,238 | 1,247 | 1,230 | 1,235 | +1.5 | +0.1% | 548,600 |
| 2023/06/07 | 1,249 | 1,251 | 1,233 | 1,233.5 | -3.5 | -0.3% | 769,100 |
| 2023/06/06 | 1,230 | 1,237 | 1,217 | 1,237 | -4 | -0.3% | 815,800 |
| 2023/06/05 | 1,238 | 1,243.5 | 1,234.5 | 1,241 | +17 | +1.4% | 899,200 |
| 2023/06/02 | 1,216 | 1,224 | 1,215 | 1,224 | +14 | +1.2% | 777,000 |
| 2023/06/01 | 1,200 | 1,211 | 1,196 | 1,210 | +20 | +1.7% | 978,400 |
| 2023/05/31 | 1,201 | 1,210 | 1,190 | 1,190 | -18 | -1.5% | 1,487,500 |
| 2023/05/30 | 1,222 | 1,223 | 1,204 | 1,208 | -15 | -1.2% | 693,700 |
| 2023/05/29 | 1,230 | 1,232 | 1,220 | 1,223 | +3 | +0.2% | 501,600 |
| 2023/05/26 | 1,223 | 1,227 | 1,220 | 1,220 | -4 | -0.3% | 540,100 |
| 2023/05/25 | 1,233 | 1,234 | 1,223 | 1,224 | -10 | -0.8% | 428,800 |
| 2023/05/24 | 1,240 | 1,242 | 1,232 | 1,234 | +2 | +0.2% | 533,700 |
| 2023/05/23 | 1,237 | 1,249 | 1,224 | 1,232 | +1 | +0.1% | 740,900 |
| 2023/05/22 | 1,228 | 1,235 | 1,226 | 1,231 | +14 | +1.2% | 759,600 |
| 2023/05/19 | 1,231 | 1,232 | 1,216 | 1,217 | -9 | -0.7% | 610,000 |
| 2023/05/18 | 1,238 | 1,240 | 1,223 | 1,226 | -2 | -0.2% | 716,600 |
| 2023/05/17 | 1,225 | 1,229 | 1,219 | 1,228 | +7 | +0.6% | 524,100 |
| 2023/05/16 | 1,230 | 1,230 | 1,219 | 1,221 | -4 | -0.3% | 440,600 |
| 2023/05/15 | 1,226 | 1,229 | 1,221 | 1,225 | +2 | +0.2% | 556,500 |
| 2023/05/12 | 1,226 | 1,230 | 1,219 | 1,223 | -5 | -0.4% | 735,400 |
| 2023/05/11 | 1,220 | 1,231 | 1,218 | 1,228 | +5 | +0.4% | 836,500 |
| 2023/05/10 | 1,226 | 1,227 | 1,219 | 1,223 | -2 | -0.2% | 499,500 |
| 2023/05/09 | 1,217 | 1,226 | 1,212 | 1,225 | +16 | +1.3% | 669,000 |
| 2023/05/08 | 1,209 | 1,219 | 1,207 | 1,209 | -5 | -0.4% | 566,600 |
| 2023/05/02 | 1,221 | 1,221 | 1,209 | 1,214 | -9 | -0.7% | 494,400 |
| 2023/05/01 | 1,216 | 1,223 | 1,215 | 1,223 | +17 | +1.4% | 803,000 |
| 2023/04/28 | 1,200 | 1,209 | 1,195 | 1,206 | +15 | +1.3% | 886,100 |
| 2023/04/27 | 1,187 | 1,196 | 1,186 | 1,191 | -1 | -0.1% | 666,600 |
| 2023/04/26 | 1,202 | 1,205 | 1,187 | 1,192 | -21 | -1.7% | 1,244,000 |
| 2023/04/25 | 1,211 | 1,218 | 1,211 | 1,213 | +4 | +0.3% | 605,400 |
| 2023/04/24 | 1,206 | 1,215 | 1,204 | 1,209 | ±0 | ±0% | 517,800 |
| 2023/04/21 | 1,220 | 1,221 | 1,209 | 1,209 | -9 | -0.7% | 772,700 |
| 2023/04/20 | 1,215 | 1,221 | 1,214 | 1,218 | -4 | -0.3% | 762,300 |
| 2023/04/19 | 1,225 | 1,226 | 1,213 | 1,222 | ±0 | ±0% | 926,000 |
| 2023/04/18 | 1,223 | 1,228 | 1,217 | 1,222 | +4 | +0.3% | 622,500 |
| 2023/04/17 | 1,210 | 1,223 | 1,208 | 1,218 | -3 | -0.2% | 1,105,100 |
| 2023/04/14 | 1,230 | 1,231 | 1,212 | 1,221 | -9 | -0.7% | 1,694,700 |
| 2023/04/13 | 1,223 | 1,232 | 1,219 | 1,230 | +5 | +0.4% | 899,000 |
| 2023/04/12 | 1,246 | 1,249 | 1,218 | 1,225 | -21 | -1.7% | 1,856,300 |
501～
550
件表示中 / 3738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 | +6.9% | -8.9% | 4.01% | 13.59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。東南アジアにも力 |
| 芙蓉リース | 390,800円 | +10.6% | +1.4% | 4.04% | 7.66倍 | 0.74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 | 108,600円 | +2.1% | -13.9% | 4.42% | 7.07倍 | 0.79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 |
| アイフル | 43,200円 | +11.5% | +11.9% | 2.78% | 8.69倍 | 0.94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 |
| オリコ | 100,300円 | +1.9% | -2.8% | 3.99% | 14.31倍 | 0.72倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
市場注目の銘柄
チャート関連のコラム
