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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
件表示中 / 3704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 | 126,200円 | +6.9% | -8.9% | 4.20% | 12.97倍 | 0.59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 | 383,200円 | +10.6% | +1.4% | 4.12% | 7.51倍 | 0.73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 | 104,900円 | +2.1% | -13.9% | 4.58% | 6.83倍 | 0.77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 |
| アイフル | 38,500円 | +11.5% | +11.9% | 3.12% | 7.75倍 | 0.85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 |
| リコーリース | 513,000円 | +2.5% | -12.8% | 3.61% | 11.98倍 | 0.68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
