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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,328 | 1,328 | 1,318.5 | 1,323.5 | -2.5 | -0.2% | 350,900 |
| 2024/06/25 | 1,319 | 1,329 | 1,316.5 | 1,326 | +11.5 | +0.9% | 510,100 |
| 2024/06/24 | 1,310 | 1,314.5 | 1,307 | 1,314.5 | +8 | +0.6% | 429,900 |
| 2024/06/21 | 1,313 | 1,318.5 | 1,306.5 | 1,306.5 | +0.5 | ±0% | 538,400 |
| 2024/06/20 | 1,306.5 | 1,307.5 | 1,297 | 1,306 | +2.5 | +0.2% | 500,200 |
| 2024/06/19 | 1,295.5 | 1,304 | 1,292 | 1,303.5 | +8.5 | +0.7% | 607,200 |
| 2024/06/18 | 1,291 | 1,297.5 | 1,289 | 1,295 | +5 | +0.4% | 485,800 |
| 2024/06/17 | 1,300 | 1,301 | 1,285.5 | 1,290 | -13.5 | -1% | 781,700 |
| 2024/06/14 | 1,288 | 1,305 | 1,284 | 1,303.5 | +12.5 | +1% | 653,900 |
| 2024/06/13 | 1,303.5 | 1,305.5 | 1,291 | 1,291 | -11 | -0.8% | 593,200 |
| 2024/06/12 | 1,300 | 1,311.5 | 1,297.5 | 1,302 | -3.5 | -0.3% | 457,800 |
| 2024/06/11 | 1,312.5 | 1,314 | 1,305.5 | 1,305.5 | -7.5 | -0.6% | 503,000 |
| 2024/06/10 | 1,300 | 1,315 | 1,298 | 1,313 | +13 | +1% | 718,500 |
| 2024/06/07 | 1,295 | 1,302.5 | 1,292.5 | 1,300 | +7 | +0.5% | 478,000 |
| 2024/06/06 | 1,303 | 1,307 | 1,293 | 1,293 | -10.5 | -0.8% | 811,400 |
| 2024/06/05 | 1,328.5 | 1,329 | 1,301.5 | 1,303.5 | -19.5 | -1.5% | 797,300 |
| 2024/06/04 | 1,321.5 | 1,323.5 | 1,315.5 | 1,323 | -7 | -0.5% | 567,300 |
| 2024/06/03 | 1,318.5 | 1,330 | 1,315.5 | 1,330 | +10.5 | +0.8% | 616,300 |
| 2024/05/31 | 1,315 | 1,323.5 | 1,310 | 1,319.5 | +6 | +0.5% | 836,500 |
| 2024/05/30 | 1,304 | 1,317.5 | 1,299 | 1,313.5 | +4 | +0.3% | 526,500 |
| 2024/05/29 | 1,310 | 1,318 | 1,306 | 1,309.5 | -3.5 | -0.3% | 530,300 |
| 2024/05/28 | 1,322.5 | 1,327 | 1,312 | 1,313 | -9 | -0.7% | 465,900 |
| 2024/05/27 | 1,315.5 | 1,322 | 1,309 | 1,322 | +6.5 | +0.5% | 464,500 |
| 2024/05/24 | 1,307 | 1,315.5 | 1,303.5 | 1,315.5 | +3 | +0.2% | 323,200 |
| 2024/05/23 | 1,315.5 | 1,316 | 1,304.5 | 1,312.5 | -5.5 | -0.4% | 389,500 |
| 2024/05/22 | 1,317 | 1,322 | 1,311.5 | 1,318 | ±0 | ±0% | 521,900 |
| 2024/05/21 | 1,324 | 1,329 | 1,317 | 1,318 | -4.5 | -0.3% | 369,600 |
| 2024/05/20 | 1,318 | 1,332 | 1,317.5 | 1,322.5 | +5.5 | +0.4% | 620,700 |
| 2024/05/17 | 1,305.5 | 1,317 | 1,300 | 1,317 | +11.5 | +0.9% | 435,500 |
| 2024/05/16 | 1,302 | 1,308.5 | 1,297.5 | 1,305.5 | +1 | +0.1% | 747,500 |
| 2024/05/15 | 1,338 | 1,338 | 1,304.5 | 1,304.5 | -32 | -2.4% | 902,300 |
| 2024/05/14 | 1,329 | 1,336.5 | 1,316.5 | 1,336.5 | +9 | +0.7% | 1,021,100 |
| 2024/05/13 | 1,320 | 1,327.5 | 1,310.5 | 1,327.5 | +5 | +0.4% | 679,200 |
| 2024/05/10 | 1,327 | 1,328.5 | 1,315.5 | 1,322.5 | -0.5 | ±0% | 551,400 |
| 2024/05/09 | 1,305 | 1,326 | 1,304.5 | 1,323 | +22 | +1.7% | 997,000 |
| 2024/05/08 | 1,305.5 | 1,307.5 | 1,299 | 1,301 | -3 | -0.2% | 741,000 |
| 2024/05/07 | 1,305 | 1,308 | 1,300.5 | 1,304 | -0.5 | ±0% | 732,500 |
| 2024/05/02 | 1,307 | 1,307 | 1,298.5 | 1,304.5 | -4 | -0.3% | 545,400 |
| 2024/05/01 | 1,307 | 1,308.5 | 1,299 | 1,308.5 | -5 | -0.4% | 813,200 |
| 2024/04/30 | 1,319 | 1,319 | 1,308 | 1,313.5 | +1 | +0.1% | 625,700 |
| 2024/04/26 | 1,303 | 1,315 | 1,297 | 1,312.5 | +15 | +1.2% | 710,900 |
| 2024/04/25 | 1,302 | 1,304 | 1,297.5 | 1,297.5 | -7 | -0.5% | 675,700 |
| 2024/04/24 | 1,311 | 1,315 | 1,300 | 1,304.5 | -12 | -0.9% | 835,200 |
| 2024/04/23 | 1,311.5 | 1,319.5 | 1,310.5 | 1,316.5 | +9.5 | +0.7% | 827,100 |
| 2024/04/22 | 1,301 | 1,308.5 | 1,298 | 1,307 | +21.5 | +1.7% | 811,300 |
| 2024/04/19 | 1,300 | 1,300 | 1,275 | 1,285.5 | -10 | -0.8% | 1,163,300 |
| 2024/04/18 | 1,274 | 1,301.5 | 1,274 | 1,295.5 | +21 | +1.6% | 811,900 |
| 2024/04/17 | 1,288 | 1,291 | 1,267 | 1,274.5 | -10.5 | -0.8% | 1,331,400 |
| 2024/04/16 | 1,290 | 1,296 | 1,280 | 1,285 | -18.5 | -1.4% | 1,875,600 |
| 2024/04/15 | 1,301.5 | 1,306.5 | 1,290.5 | 1,303.5 | -11 | -0.8% | 1,566,200 |
101～
150
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
