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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,233.5 | 1,234.5 | 1,221 | 1,228.5 | -3 | -0.2% | 639,300 |
| 2024/11/01 | 1,230 | 1,237 | 1,227 | 1,231.5 | -7.5 | -0.6% | 438,200 |
| 2024/10/31 | 1,235 | 1,239 | 1,232 | 1,239 | +12.5 | +1% | 495,700 |
| 2024/10/30 | 1,223 | 1,231 | 1,217.5 | 1,226.5 | +8 | +0.7% | 868,100 |
| 2024/10/29 | 1,215 | 1,221.5 | 1,209 | 1,218.5 | +8.5 | +0.7% | 499,500 |
| 2024/10/28 | 1,200 | 1,214.5 | 1,197.5 | 1,210 | +5.5 | +0.5% | 472,900 |
| 2024/10/25 | 1,209 | 1,211.5 | 1,197 | 1,204.5 | -4.5 | -0.4% | 607,500 |
| 2024/10/24 | 1,205.5 | 1,211.5 | 1,197 | 1,209 | +2.5 | +0.2% | 559,000 |
| 2024/10/23 | 1,206.5 | 1,216 | 1,205 | 1,206.5 | -0.5 | ±0% | 584,200 |
| 2024/10/22 | 1,226.5 | 1,226.5 | 1,204 | 1,207 | -14 | -1.1% | 857,100 |
| 2024/10/21 | 1,230 | 1,230 | 1,221 | 1,221 | -8.5 | -0.7% | 575,900 |
| 2024/10/18 | 1,234.5 | 1,235 | 1,225.5 | 1,229.5 | +3.5 | +0.3% | 533,800 |
| 2024/10/17 | 1,235 | 1,239.5 | 1,223 | 1,226 | -2.5 | -0.2% | 468,800 |
| 2024/10/16 | 1,225 | 1,244 | 1,223.5 | 1,228.5 | -2.5 | -0.2% | 516,400 |
| 2024/10/15 | 1,225 | 1,235.5 | 1,222 | 1,231 | +2.5 | +0.2% | 768,200 |
| 2024/10/11 | 1,230 | 1,234.5 | 1,227 | 1,228.5 | -2 | -0.2% | 655,900 |
| 2024/10/10 | 1,244 | 1,244 | 1,227.5 | 1,230.5 | -4.5 | -0.4% | 965,400 |
| 2024/10/09 | 1,257 | 1,258.5 | 1,232 | 1,235 | -28 | -2.2% | 2,113,700 |
| 2024/10/08 | 1,278.5 | 1,281 | 1,262.5 | 1,263 | -23.5 | -1.8% | 948,600 |
| 2024/10/07 | 1,286 | 1,295 | 1,278.5 | 1,286.5 | +18 | +1.4% | 735,400 |
| 2024/10/04 | 1,258 | 1,274.5 | 1,258 | 1,268.5 | +11.5 | +0.9% | 443,700 |
| 2024/10/03 | 1,277 | 1,277 | 1,256 | 1,257 | -1 | -0.1% | 503,000 |
| 2024/10/02 | 1,263.5 | 1,279 | 1,257.5 | 1,258 | -12 | -0.9% | 465,700 |
| 2024/10/01 | 1,276.5 | 1,276.5 | 1,258.5 | 1,270 | +12 | +1% | 637,600 |
| 2024/09/30 | 1,262.5 | 1,286 | 1,255 | 1,258 | -24 | -1.9% | 1,203,400 |
| 2024/09/27 | 1,273 | 1,286.5 | 1,268 | 1,282 | +10.5 | +0.8% | 751,500 |
| 2024/09/26 | 1,252 | 1,271.5 | 1,245 | 1,271.5 | +25.5 | +2% | 614,700 |
| 2024/09/25 | 1,260 | 1,262.5 | 1,238 | 1,246 | -15 | -1.2% | 637,000 |
| 2024/09/24 | 1,275 | 1,276.5 | 1,260.5 | 1,261 | -3 | -0.2% | 485,700 |
| 2024/09/20 | 1,267.5 | 1,278.5 | 1,264 | 1,264 | +5.5 | +0.4% | 506,600 |
| 2024/09/19 | 1,265 | 1,272.5 | 1,257 | 1,258.5 | +3.5 | +0.3% | 639,900 |
| 2024/09/18 | 1,251 | 1,255 | 1,244 | 1,255 | +16.5 | +1.3% | 528,300 |
| 2024/09/17 | 1,247 | 1,253 | 1,222.5 | 1,238.5 | -4.5 | -0.4% | 566,100 |
| 2024/09/13 | 1,248 | 1,249.5 | 1,236 | 1,243 | -10 | -0.8% | 609,700 |
| 2024/09/12 | 1,252 | 1,261 | 1,244 | 1,253 | +16.5 | +1.3% | 514,900 |
| 2024/09/11 | 1,258.5 | 1,259 | 1,226 | 1,236.5 | -33.5 | -2.6% | 750,000 |
| 2024/09/10 | 1,269.5 | 1,278 | 1,263.5 | 1,270 | +6.5 | +0.5% | 712,900 |
| 2024/09/09 | 1,259.5 | 1,266 | 1,237.5 | 1,263.5 | -38 | -2.9% | 1,220,100 |
| 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 |
101～
150
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
