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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,215.5 | 1,220 | 1,212 | 1,216 | +7 | +0.6% | 744,000 |
| 2025/01/20 | 1,220 | 1,221 | 1,209 | 1,209 | -3 | -0.2% | 888,400 |
| 2025/01/17 | 1,205 | 1,216.5 | 1,201.5 | 1,212 | +2.5 | +0.2% | 812,300 |
| 2025/01/16 | 1,227.5 | 1,229.5 | 1,209.5 | 1,209.5 | -8.5 | -0.7% | 1,176,000 |
| 2025/01/15 | 1,227 | 1,234 | 1,215 | 1,218 | +1 | +0.1% | 962,900 |
| 2025/01/14 | 1,233 | 1,236.5 | 1,217 | 1,217 | -16 | -1.3% | 1,392,700 |
| 2025/01/10 | 1,244 | 1,245.5 | 1,222.5 | 1,233 | -27 | -2.1% | 2,367,900 |
| 2025/01/09 | 1,278 | 1,278.5 | 1,260 | 1,260 | -18 | -1.4% | 864,000 |
| 2025/01/08 | 1,283.5 | 1,286 | 1,275.5 | 1,278 | -6.5 | -0.5% | 520,200 |
| 2025/01/07 | 1,273 | 1,286 | 1,268.5 | 1,284.5 | +10.5 | +0.8% | 547,600 |
| 2025/01/06 | 1,280 | 1,282 | 1,273 | 1,274 | -2 | -0.2% | 654,300 |
| 2024/12/30 | 1,272 | 1,284 | 1,269.5 | 1,276 | +6 | +0.5% | 524,000 |
| 2024/12/27 | 1,262.5 | 1,270.5 | 1,259 | 1,270 | +3.5 | +0.3% | 468,000 |
| 2024/12/26 | 1,258 | 1,266.5 | 1,249 | 1,266.5 | +7 | +0.6% | 537,500 |
| 2024/12/25 | 1,260 | 1,262 | 1,248.5 | 1,259.5 | -4.5 | -0.4% | 520,700 |
| 2024/12/24 | 1,262 | 1,267.5 | 1,258 | 1,264 | +12.5 | +1% | 466,500 |
| 2024/12/23 | 1,248 | 1,260 | 1,246.5 | 1,251.5 | +4.5 | +0.4% | 494,100 |
| 2024/12/20 | 1,258 | 1,260.5 | 1,244.5 | 1,247 | -11 | -0.9% | 820,100 |
| 2024/12/19 | 1,254.5 | 1,267 | 1,252 | 1,258 | +3.5 | +0.3% | 450,900 |
| 2024/12/18 | 1,250 | 1,265.5 | 1,250 | 1,254.5 | +0.5 | ±0% | 411,200 |
| 2024/12/17 | 1,269 | 1,276 | 1,253 | 1,254 | -18.5 | -1.5% | 456,200 |
| 2024/12/16 | 1,275 | 1,279 | 1,268 | 1,272.5 | -2 | -0.2% | 455,000 |
| 2024/12/13 | 1,282 | 1,287 | 1,268 | 1,274.5 | -13.5 | -1% | 474,900 |
| 2024/12/12 | 1,297.5 | 1,299.5 | 1,287.5 | 1,288 | -5 | -0.4% | 403,500 |
| 2024/12/11 | 1,293 | 1,296 | 1,281.5 | 1,293 | +3 | +0.2% | 371,700 |
| 2024/12/10 | 1,297 | 1,297 | 1,289 | 1,290 | +3.5 | +0.3% | 321,400 |
| 2024/12/09 | 1,280 | 1,292 | 1,278 | 1,286.5 | +9 | +0.7% | 446,100 |
| 2024/12/06 | 1,289 | 1,290.5 | 1,277.5 | 1,277.5 | -11.5 | -0.9% | 396,400 |
| 2024/12/05 | 1,299 | 1,299 | 1,283.5 | 1,289 | -1 | -0.1% | 424,600 |
| 2024/12/04 | 1,300.5 | 1,301.5 | 1,290 | 1,290 | -17.5 | -1.3% | 455,500 |
| 2024/12/03 | 1,285 | 1,307.5 | 1,283.5 | 1,307.5 | +25.5 | +2% | 819,100 |
| 2024/12/02 | 1,268 | 1,285 | 1,267 | 1,282 | +15 | +1.2% | 713,500 |
| 2024/11/29 | 1,263 | 1,270.5 | 1,256 | 1,267 | +5.5 | +0.4% | 577,900 |
| 2024/11/28 | 1,250 | 1,261.5 | 1,250 | 1,261.5 | +11 | +0.9% | 309,500 |
| 2024/11/27 | 1,255 | 1,256 | 1,247 | 1,250.5 | -14 | -1.1% | 432,800 |
| 2024/11/26 | 1,256.5 | 1,264.5 | 1,249.5 | 1,264.5 | +9.5 | +0.8% | 456,900 |
| 2024/11/25 | 1,267 | 1,270 | 1,255 | 1,255 | -3 | -0.2% | 588,400 |
| 2024/11/22 | 1,246 | 1,260 | 1,241.5 | 1,258 | +10 | +0.8% | 410,000 |
| 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 |
51～
100
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
