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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,348.5 | 1,348.5 | 1,336.5 | 1,342 | +2 | +0.1% | 929,300 |
| 2024/02/21 | 1,347 | 1,348.5 | 1,334 | 1,340 | -2 | -0.1% | 571,000 |
| 2024/02/20 | 1,355.5 | 1,359 | 1,341 | 1,342 | -7 | -0.5% | 689,100 |
| 2024/02/19 | 1,326 | 1,349.5 | 1,324 | 1,349 | +24.5 | +1.8% | 869,000 |
| 2024/02/16 | 1,320 | 1,325 | 1,313 | 1,324.5 | +11.5 | +0.9% | 724,600 |
| 2024/02/15 | 1,322.5 | 1,326.5 | 1,312.5 | 1,313 | -7.5 | -0.6% | 725,500 |
| 2024/02/14 | 1,339 | 1,339 | 1,317 | 1,320.5 | -17.5 | -1.3% | 950,300 |
| 2024/02/13 | 1,335 | 1,340.5 | 1,330 | 1,338 | +9 | +0.7% | 820,500 |
| 2024/02/09 | 1,326 | 1,338 | 1,324.5 | 1,329 | -4 | -0.3% | 743,300 |
| 2024/02/08 | 1,343.5 | 1,344 | 1,332.5 | 1,333 | -5.5 | -0.4% | 676,200 |
| 2024/02/07 | 1,337 | 1,345 | 1,334.5 | 1,338.5 | +0.5 | ±0% | 480,300 |
| 2024/02/06 | 1,356 | 1,356 | 1,338 | 1,338 | -21.5 | -1.6% | 576,900 |
| 2024/02/05 | 1,335.5 | 1,359.5 | 1,332 | 1,359.5 | +31 | +2.3% | 975,800 |
| 2024/02/02 | 1,332 | 1,333.5 | 1,321 | 1,328.5 | -4 | -0.3% | 769,500 |
| 2024/02/01 | 1,338 | 1,341 | 1,328 | 1,332.5 | -15.5 | -1.1% | 911,700 |
| 2024/01/31 | 1,327 | 1,348 | 1,326.5 | 1,348 | +21 | +1.6% | 580,200 |
| 2024/01/30 | 1,336 | 1,341.5 | 1,327 | 1,327 | -4 | -0.3% | 527,100 |
| 2024/01/29 | 1,322.5 | 1,336 | 1,319.5 | 1,331 | +15 | +1.1% | 583,300 |
| 2024/01/26 | 1,324 | 1,329 | 1,316 | 1,316 | -9 | -0.7% | 686,000 |
| 2024/01/25 | 1,342.5 | 1,346 | 1,323 | 1,325 | -15 | -1.1% | 671,500 |
| 2024/01/24 | 1,335.5 | 1,341 | 1,326 | 1,340 | +6.5 | +0.5% | 454,800 |
| 2024/01/23 | 1,349 | 1,355.5 | 1,331 | 1,333.5 | -12 | -0.9% | 577,300 |
| 2024/01/22 | 1,345 | 1,347 | 1,341 | 1,345.5 | +17.5 | +1.3% | 560,400 |
| 2024/01/19 | 1,334 | 1,339.5 | 1,325.5 | 1,328 | -1 | -0.1% | 593,700 |
| 2024/01/18 | 1,318 | 1,331.5 | 1,313.5 | 1,329 | +14 | +1.1% | 625,900 |
| 2024/01/17 | 1,354 | 1,360.5 | 1,315 | 1,315 | -50 | -3.7% | 1,872,300 |
| 2024/01/16 | 1,356 | 1,366 | 1,345.5 | 1,365 | +14 | +1% | 1,070,600 |
| 2024/01/15 | 1,322.5 | 1,355 | 1,315.5 | 1,351 | +37 | +2.8% | 1,661,000 |
| 2024/01/12 | 1,277.5 | 1,315 | 1,277.5 | 1,314 | -23.5 | -1.8% | 3,429,200 |
| 2024/01/11 | 1,330 | 1,347.5 | 1,324.5 | 1,337.5 | +22.5 | +1.7% | 1,298,800 |
| 2024/01/10 | 1,304 | 1,321 | 1,304 | 1,315 | +13.5 | +1% | 898,000 |
| 2024/01/09 | 1,312 | 1,319 | 1,298.5 | 1,301.5 | -7 | -0.5% | 927,000 |
| 2024/01/05 | 1,285 | 1,309 | 1,262 | 1,308.5 | +33.5 | +2.6% | 1,088,000 |
| 2024/01/04 | 1,270 | 1,285 | 1,255.5 | 1,275 | +10 | +0.8% | 800,000 |
| 2023/12/29 | 1,269 | 1,271.5 | 1,258 | 1,265 | +5 | +0.4% | 471,400 |
| 2023/12/28 | 1,249 | 1,260 | 1,247 | 1,260 | +15 | +1.2% | 480,300 |
| 2023/12/27 | 1,232.5 | 1,246 | 1,231.5 | 1,245 | +17.5 | +1.4% | 578,400 |
| 2023/12/26 | 1,235 | 1,236.5 | 1,227 | 1,227.5 | -2.5 | -0.2% | 438,800 |
| 2023/12/25 | 1,237 | 1,238 | 1,228 | 1,230 | -5 | -0.4% | 506,900 |
| 2023/12/22 | 1,223.5 | 1,235 | 1,221.5 | 1,235 | +14 | +1.1% | 550,200 |
| 2023/12/21 | 1,223.5 | 1,227.5 | 1,219.5 | 1,221 | -8.5 | -0.7% | 641,600 |
| 2023/12/20 | 1,223.5 | 1,232.5 | 1,219 | 1,229.5 | +4 | +0.3% | 581,500 |
| 2023/12/19 | 1,227.5 | 1,232.5 | 1,221 | 1,225.5 | -0.5 | ±0% | 712,900 |
| 2023/12/18 | 1,225 | 1,231.5 | 1,209 | 1,226 | -5.5 | -0.4% | 922,300 |
| 2023/12/15 | 1,227 | 1,236 | 1,224.5 | 1,231.5 | -0.5 | ±0% | 797,000 |
| 2023/12/14 | 1,250.5 | 1,252 | 1,227.5 | 1,232 | -17 | -1.4% | 785,000 |
| 2023/12/13 | 1,250.5 | 1,256.5 | 1,246 | 1,249 | -5 | -0.4% | 759,500 |
| 2023/12/12 | 1,260.5 | 1,262.5 | 1,253.5 | 1,254 | -6.5 | -0.5% | 802,800 |
| 2023/12/11 | 1,269 | 1,272 | 1,258.5 | 1,260.5 | -3.5 | -0.3% | 758,300 |
| 2023/12/08 | 1,277 | 1,285 | 1,262.5 | 1,264 | -19.5 | -1.5% | 850,200 |
51～
100
件表示中 / 3451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 | 132,300円 | +7.1% | +7.5% | 4.01% | 13.60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 |
| 全国保証 | 585,000円 | +5.4% | +2.5% | 2.91% | 13.65倍 | 1.93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 |
| 芙蓉リース | 1,286,500円 | - | - | 3.50% | - | 0.90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 | 110,100円 | +0.1% | +12.2% | 3.12% | 8.63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 | 44,500円 | +13.7% | -11.2% | 0.22% | 10.56倍 | 1.18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
