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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,308.5 | 1,308.5 | 1,288.5 | 1,301.5 | -5 | -0.4% | 612,700 |
| 2024/09/05 | 1,296 | 1,319 | 1,291 | 1,306.5 | -5 | -0.4% | 485,800 |
| 2024/09/04 | 1,339 | 1,340 | 1,305 | 1,311.5 | -51.5 | -3.8% | 746,300 |
| 2024/09/03 | 1,337 | 1,363 | 1,336.5 | 1,363 | +28.5 | +2.1% | 654,200 |
| 2024/09/02 | 1,326.5 | 1,336.5 | 1,324.5 | 1,334.5 | +4 | +0.3% | 557,300 |
| 2024/08/30 | 1,349 | 1,349.5 | 1,319.5 | 1,330.5 | -9.5 | -0.7% | 1,063,200 |
| 2024/08/29 | 1,341.5 | 1,352.5 | 1,335 | 1,340 | -32.5 | -2.4% | 1,401,300 |
| 2024/08/28 | 1,372 | 1,374.5 | 1,356 | 1,372.5 | -6.5 | -0.5% | 1,344,100 |
| 2024/08/27 | 1,358 | 1,379 | 1,358 | 1,379 | +25 | +1.8% | 727,200 |
| 2024/08/26 | 1,363 | 1,364.5 | 1,347 | 1,354 | -14.5 | -1.1% | 692,900 |
| 2024/08/23 | 1,354 | 1,369 | 1,354 | 1,368.5 | +15 | +1.1% | 749,200 |
| 2024/08/22 | 1,351.5 | 1,355 | 1,348 | 1,353.5 | -3 | -0.2% | 421,300 |
| 2024/08/21 | 1,350 | 1,360 | 1,348.5 | 1,356.5 | -6.5 | -0.5% | 500,400 |
| 2024/08/20 | 1,370 | 1,370 | 1,354 | 1,363 | +4.5 | +0.3% | 566,300 |
| 2024/08/19 | 1,355 | 1,366 | 1,350.5 | 1,358.5 | +5 | +0.4% | 758,500 |
| 2024/08/16 | 1,355.5 | 1,357 | 1,344.5 | 1,353.5 | +13.5 | +1% | 636,300 |
| 2024/08/15 | 1,325 | 1,343 | 1,324 | 1,340 | +26 | +2% | 688,400 |
| 2024/08/14 | 1,297.5 | 1,316.5 | 1,286 | 1,314 | +23.5 | +1.8% | 623,000 |
| 2024/08/13 | 1,276 | 1,297 | 1,276 | 1,290.5 | +13 | +1% | 632,300 |
| 2024/08/09 | 1,292.5 | 1,293 | 1,264 | 1,277.5 | +15 | +1.2% | 1,129,600 |
| 2024/08/08 | 1,247 | 1,293.5 | 1,245 | 1,262.5 | +6.5 | +0.5% | 1,068,200 |
| 2024/08/07 | 1,210 | 1,277 | 1,205.5 | 1,256 | +33.5 | +2.7% | 1,622,900 |
| 2024/08/06 | 1,225 | 1,268.5 | 1,209 | 1,222.5 | +91 | +8% | 1,940,400 |
| 2024/08/05 | 1,253.5 | 1,260.5 | 1,121 | 1,131.5 | -182 | -13.9% | 3,253,400 |
| 2024/08/02 | 1,320 | 1,334 | 1,304 | 1,313.5 | -50 | -3.7% | 1,398,400 |
| 2024/08/01 | 1,375 | 1,377 | 1,348 | 1,363.5 | -20.5 | -1.5% | 859,200 |
| 2024/07/31 | 1,362.5 | 1,384 | 1,358.5 | 1,384 | +30 | +2.2% | 979,800 |
| 2024/07/30 | 1,323 | 1,357.5 | 1,321 | 1,354 | +41 | +3.1% | 1,294,100 |
| 2024/07/29 | 1,306 | 1,315 | 1,301.5 | 1,313 | +15 | +1.2% | 926,400 |
| 2024/07/26 | 1,306.5 | 1,314.5 | 1,297.5 | 1,298 | -0.5 | ±0% | 1,098,300 |
| 2024/07/25 | 1,312 | 1,317 | 1,296.5 | 1,298.5 | -36 | -2.7% | 1,885,000 |
| 2024/07/24 | 1,358 | 1,358 | 1,331.5 | 1,334.5 | -26.5 | -1.9% | 682,100 |
| 2024/07/23 | 1,351.5 | 1,366 | 1,337.5 | 1,361 | +21.5 | +1.6% | 843,000 |
| 2024/07/22 | 1,368 | 1,368 | 1,339 | 1,339.5 | -20.5 | -1.5% | 765,200 |
| 2024/07/19 | 1,386 | 1,391 | 1,351 | 1,360 | -38.5 | -2.8% | 1,164,900 |
| 2024/07/18 | 1,385 | 1,404.5 | 1,375 | 1,398.5 | +10.5 | +0.8% | 1,328,100 |
| 2024/07/17 | 1,380 | 1,399 | 1,369 | 1,388 | +13.5 | +1% | 1,333,200 |
| 2024/07/16 | 1,362.5 | 1,393 | 1,361.5 | 1,374.5 | +17 | +1.3% | 1,454,800 |
| 2024/07/12 | 1,312.5 | 1,360 | 1,312.5 | 1,357.5 | +55 | +4.2% | 2,920,600 |
| 2024/07/11 | 1,290 | 1,303.5 | 1,287.5 | 1,302.5 | +14.5 | +1.1% | 1,123,800 |
| 2024/07/10 | 1,294.5 | 1,297 | 1,285.5 | 1,288 | -1 | -0.1% | 696,700 |
| 2024/07/09 | 1,289.5 | 1,295 | 1,279 | 1,289 | +1.5 | +0.1% | 1,026,900 |
| 2024/07/08 | 1,300.5 | 1,304.5 | 1,287.5 | 1,287.5 | -14 | -1.1% | 1,039,500 |
| 2024/07/05 | 1,320 | 1,321 | 1,298 | 1,301.5 | -18.5 | -1.4% | 1,039,100 |
| 2024/07/04 | 1,313 | 1,321.5 | 1,313 | 1,320 | +8 | +0.6% | 498,500 |
| 2024/07/03 | 1,310 | 1,319 | 1,306 | 1,312 | +3.5 | +0.3% | 858,000 |
| 2024/07/02 | 1,323 | 1,323 | 1,308.5 | 1,308.5 | -12 | -0.9% | 877,800 |
| 2024/07/01 | 1,326 | 1,326 | 1,315.5 | 1,320.5 | +1.5 | +0.1% | 852,000 |
| 2024/06/28 | 1,327 | 1,327 | 1,315.5 | 1,319 | -7 | -0.5% | 670,800 |
| 2024/06/27 | 1,320 | 1,326 | 1,318.5 | 1,326 | +2.5 | +0.2% | 440,500 |
51～
100
件表示中 / 3585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 | 124,800円 | +7.1% | +7.5% | 4.25% | 12.83倍 | 0.58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 | 1,106,000円 | -6.3% | -3.4% | 4.07% | 7.40倍 | 0.71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 | 101,800円 | -9.0% | +8.1% | 3.93% | 7.50倍 | 0.76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 |
| 日証金 | 203,900円 | +4.0% | +12.5% | 4.12% | 16.79倍 | 1.21倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| リコーリース | 509,000円 | +2.2% | -1.6% | 3.44% | 10.67倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
