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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,273 | 1,286 | 1,271.5 | 1,283.5 | +2 | +0.2% | 535,500 |
| 2023/12/06 | 1,266.5 | 1,281.5 | 1,266 | 1,281.5 | +15 | +1.2% | 605,600 |
| 2023/12/05 | 1,268 | 1,279 | 1,266 | 1,266.5 | -7 | -0.5% | 546,900 |
| 2023/12/04 | 1,282 | 1,283.5 | 1,270.5 | 1,273.5 | -6 | -0.5% | 451,800 |
| 2023/12/01 | 1,277 | 1,286 | 1,275.5 | 1,279.5 | +12.5 | +1% | 683,100 |
| 2023/11/30 | 1,269 | 1,273 | 1,262 | 1,267 | -3.5 | -0.3% | 580,800 |
| 2023/11/29 | 1,279.5 | 1,287.5 | 1,270 | 1,270.5 | -8 | -0.6% | 537,100 |
| 2023/11/28 | 1,279.5 | 1,281.5 | 1,275.5 | 1,278.5 | +5 | +0.4% | 375,900 |
| 2023/11/27 | 1,282 | 1,285.5 | 1,271.5 | 1,273.5 | -4 | -0.3% | 473,500 |
| 2023/11/24 | 1,277.5 | 1,278.5 | 1,269 | 1,277.5 | +7 | +0.6% | 508,100 |
| 2023/11/22 | 1,272 | 1,274.5 | 1,266 | 1,270.5 | -1.5 | -0.1% | 577,300 |
| 2023/11/21 | 1,261.5 | 1,276.5 | 1,258 | 1,272 | +6.5 | +0.5% | 822,100 |
| 2023/11/20 | 1,273 | 1,282.5 | 1,262 | 1,265.5 | -4.5 | -0.4% | 634,500 |
| 2023/11/17 | 1,250 | 1,270.5 | 1,244.5 | 1,270 | +2.5 | +0.2% | 885,200 |
| 2023/11/16 | 1,268 | 1,288 | 1,266 | 1,267.5 | +1.5 | +0.1% | 1,080,700 |
| 2023/11/15 | 1,267.5 | 1,269.5 | 1,255.5 | 1,266 | ±0 | ±0% | 1,065,600 |
| 2023/11/14 | 1,274 | 1,278 | 1,261.5 | 1,266 | +12 | +1% | 952,400 |
| 2023/11/13 | 1,252.5 | 1,257.5 | 1,245 | 1,254 | +8 | +0.6% | 718,300 |
| 2023/11/10 | 1,234.5 | 1,247 | 1,228 | 1,246 | +9.5 | +0.8% | 571,800 |
| 2023/11/09 | 1,215 | 1,238 | 1,213.5 | 1,236.5 | +17.5 | +1.4% | 642,500 |
| 2023/11/08 | 1,240 | 1,246 | 1,213 | 1,219 | -21 | -1.7% | 856,500 |
| 2023/11/07 | 1,249 | 1,254.5 | 1,239.5 | 1,240 | -9 | -0.7% | 570,400 |
| 2023/11/06 | 1,269 | 1,269 | 1,246 | 1,249 | -4.5 | -0.4% | 914,600 |
| 2023/11/02 | 1,268 | 1,272 | 1,244.5 | 1,253.5 | -7 | -0.6% | 953,600 |
| 2023/11/01 | 1,248 | 1,263 | 1,243.5 | 1,260.5 | +22.5 | +1.8% | 1,117,800 |
| 2023/10/31 | 1,219 | 1,239 | 1,214 | 1,238 | +25 | +2.1% | 1,456,900 |
| 2023/10/30 | 1,230 | 1,231 | 1,208.5 | 1,213 | -34 | -2.7% | 1,257,300 |
| 2023/10/27 | 1,235 | 1,248.5 | 1,228.5 | 1,247 | +27 | +2.2% | 918,200 |
| 2023/10/26 | 1,236 | 1,237 | 1,214.5 | 1,220 | -12 | -1% | 600,700 |
| 2023/10/25 | 1,232 | 1,241 | 1,228 | 1,232 | +4.5 | +0.4% | 649,600 |
| 2023/10/24 | 1,208.5 | 1,230.5 | 1,201.5 | 1,227.5 | +18.5 | +1.5% | 987,400 |
| 2023/10/23 | 1,219.5 | 1,223.5 | 1,209 | 1,209 | -17 | -1.4% | 767,800 |
| 2023/10/20 | 1,232 | 1,235.5 | 1,224 | 1,226 | +1.5 | +0.1% | 681,500 |
| 2023/10/19 | 1,221 | 1,228 | 1,218 | 1,224.5 | -1.5 | -0.1% | 488,100 |
| 2023/10/18 | 1,220 | 1,229 | 1,216 | 1,226 | +17.5 | +1.4% | 896,300 |
| 2023/10/17 | 1,212 | 1,215 | 1,201.5 | 1,208.5 | +7.5 | +0.6% | 778,100 |
| 2023/10/16 | 1,198 | 1,207 | 1,192 | 1,201 | -1 | -0.1% | 1,099,900 |
| 2023/10/13 | 1,212 | 1,219.5 | 1,200 | 1,202 | -27 | -2.2% | 2,187,800 |
| 2023/10/12 | 1,220.5 | 1,229 | 1,213 | 1,229 | +10.5 | +0.9% | 1,387,500 |
| 2023/10/11 | 1,228.5 | 1,230 | 1,200 | 1,218.5 | -67 | -5.2% | 3,660,600 |
| 2023/10/10 | 1,276 | 1,295 | 1,276 | 1,285.5 | +14.5 | +1.1% | 953,000 |
| 2023/10/06 | 1,269.5 | 1,277.5 | 1,258.5 | 1,271 | +7.5 | +0.6% | 672,600 |
| 2023/10/05 | 1,241 | 1,263.5 | 1,238 | 1,263.5 | +34 | +2.8% | 1,046,600 |
| 2023/10/04 | 1,253 | 1,256 | 1,226 | 1,229.5 | -39 | -3.1% | 1,065,100 |
| 2023/10/03 | 1,292 | 1,298 | 1,265.5 | 1,268.5 | -25 | -1.9% | 789,100 |
| 2023/10/02 | 1,297.5 | 1,326 | 1,292 | 1,293.5 | +5 | +0.4% | 813,400 |
| 2023/09/29 | 1,314 | 1,317 | 1,283.5 | 1,288.5 | -32 | -2.4% | 756,000 |
| 2023/09/28 | 1,334 | 1,336.5 | 1,313 | 1,320.5 | -10 | -0.8% | 569,200 |
| 2023/09/27 | 1,320 | 1,330.5 | 1,308.5 | 1,330.5 | +7 | +0.5% | 1,129,300 |
| 2023/09/26 | 1,317.5 | 1,327 | 1,315 | 1,323.5 | +15 | +1.1% | 743,800 |
101～
150
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 | 131,900円 | +7.1% | +7.5% | 4.02% | 13.56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 | 569,000円 | +5.4% | +2.5% | 2.99% | 13.28倍 | 1.88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 | 1,292,000円 | - | - | 3.48% | - | 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 | 110,000円 | +0.1% | +12.2% | 3.13% | 8.62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 | 42,200円 | +13.7% | -11.2% | 0.24% | 10.01倍 | 1.12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
