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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,334 | 1,337 | 1,306 | 1,314.5 | -14 | -1.1% | 1,665,700 |
| 2024/04/11 | 1,318 | 1,330 | 1,317 | 1,328.5 | +10 | +0.8% | 2,198,000 |
| 2024/04/10 | 1,350.5 | 1,353 | 1,305 | 1,318.5 | -122 | -8.5% | 4,931,000 |
| 2024/04/09 | 1,430 | 1,446 | 1,421.5 | 1,440.5 | +15.5 | +1.1% | 1,324,900 |
| 2024/04/08 | 1,422.5 | 1,428 | 1,417.5 | 1,425 | +16.5 | +1.2% | 966,800 |
| 2024/04/05 | 1,402 | 1,413.5 | 1,381 | 1,408.5 | -14 | -1% | 867,900 |
| 2024/04/04 | 1,425 | 1,427.5 | 1,416 | 1,422.5 | +12.5 | +0.9% | 779,400 |
| 2024/04/03 | 1,409.5 | 1,417.5 | 1,397 | 1,410 | -2.5 | -0.2% | 1,237,000 |
| 2024/04/02 | 1,384 | 1,417.5 | 1,376.5 | 1,412.5 | +39.5 | +2.9% | 1,517,300 |
| 2024/04/01 | 1,400 | 1,403.5 | 1,367.5 | 1,373 | -31.5 | -2.2% | 1,182,100 |
| 2024/03/29 | 1,382.5 | 1,410 | 1,381 | 1,404.5 | +28 | +2% | 1,008,700 |
| 2024/03/28 | 1,397.5 | 1,407 | 1,373.5 | 1,376.5 | -17.5 | -1.3% | 672,600 |
| 2024/03/27 | 1,378 | 1,405.5 | 1,376.5 | 1,394 | +31 | +2.3% | 1,387,000 |
| 2024/03/26 | 1,361 | 1,366 | 1,349 | 1,363 | +8 | +0.6% | 543,500 |
| 2024/03/25 | 1,365.5 | 1,369 | 1,355 | 1,355 | -13.5 | -1% | 618,000 |
| 2024/03/22 | 1,361 | 1,369.5 | 1,348.5 | 1,368.5 | +22.5 | +1.7% | 905,700 |
| 2024/03/21 | 1,376 | 1,381.5 | 1,342.5 | 1,346 | -28 | -2% | 1,194,900 |
| 2024/03/19 | 1,365 | 1,385 | 1,361 | 1,374 | +14 | +1% | 1,154,100 |
| 2024/03/18 | 1,341.5 | 1,360 | 1,335 | 1,360 | +24 | +1.8% | 1,249,600 |
| 2024/03/15 | 1,320 | 1,342.5 | 1,318 | 1,336 | +17 | +1.3% | 1,341,600 |
| 2024/03/14 | 1,310 | 1,319.5 | 1,310 | 1,319 | +5 | +0.4% | 579,100 |
| 2024/03/13 | 1,311 | 1,320 | 1,302.5 | 1,314 | +14 | +1.1% | 654,700 |
| 2024/03/12 | 1,293 | 1,301.5 | 1,274.5 | 1,300 | -5 | -0.4% | 1,031,300 |
| 2024/03/11 | 1,326.5 | 1,326.5 | 1,296 | 1,305 | -25 | -1.9% | 874,400 |
| 2024/03/08 | 1,317.5 | 1,332 | 1,310 | 1,330 | +10 | +0.8% | 905,300 |
| 2024/03/07 | 1,317.5 | 1,326.5 | 1,311.5 | 1,320 | +9 | +0.7% | 1,200,800 |
| 2024/03/06 | 1,285 | 1,314 | 1,284 | 1,311 | +26 | +2% | 1,227,300 |
| 2024/03/05 | 1,282 | 1,289 | 1,273.5 | 1,285 | -4 | -0.3% | 1,004,000 |
| 2024/03/04 | 1,314 | 1,315 | 1,288.5 | 1,289 | -23 | -1.8% | 1,287,000 |
| 2024/03/01 | 1,307.5 | 1,323 | 1,306.5 | 1,312 | +5.5 | +0.4% | 1,027,100 |
| 2024/02/29 | 1,302 | 1,314 | 1,300 | 1,306.5 | +2.5 | +0.2% | 1,054,200 |
| 2024/02/28 | 1,325 | 1,326 | 1,302.5 | 1,304 | -40 | -3% | 2,868,800 |
| 2024/02/27 | 1,337 | 1,349.5 | 1,333 | 1,344 | +2 | +0.1% | 2,114,000 |
| 2024/02/26 | 1,345.5 | 1,347.5 | 1,336.5 | 1,342 | ±0 | ±0% | 1,310,600 |
| 2024/02/22 | 1,348.5 | 1,348.5 | 1,336.5 | 1,342 | +2 | +0.1% | 929,300 |
| 2024/02/21 | 1,347 | 1,348.5 | 1,334 | 1,340 | -2 | -0.1% | 571,000 |
| 2024/02/20 | 1,355.5 | 1,359 | 1,341 | 1,342 | -7 | -0.5% | 689,100 |
| 2024/02/19 | 1,326 | 1,349.5 | 1,324 | 1,349 | +24.5 | +1.8% | 869,000 |
| 2024/02/16 | 1,320 | 1,325 | 1,313 | 1,324.5 | +11.5 | +0.9% | 724,600 |
| 2024/02/15 | 1,322.5 | 1,326.5 | 1,312.5 | 1,313 | -7.5 | -0.6% | 725,500 |
| 2024/02/14 | 1,339 | 1,339 | 1,317 | 1,320.5 | -17.5 | -1.3% | 950,300 |
| 2024/02/13 | 1,335 | 1,340.5 | 1,330 | 1,338 | +9 | +0.7% | 820,500 |
| 2024/02/09 | 1,326 | 1,338 | 1,324.5 | 1,329 | -4 | -0.3% | 743,300 |
| 2024/02/08 | 1,343.5 | 1,344 | 1,332.5 | 1,333 | -5.5 | -0.4% | 676,200 |
| 2024/02/07 | 1,337 | 1,345 | 1,334.5 | 1,338.5 | +0.5 | ±0% | 480,300 |
| 2024/02/06 | 1,356 | 1,356 | 1,338 | 1,338 | -21.5 | -1.6% | 576,900 |
| 2024/02/05 | 1,335.5 | 1,359.5 | 1,332 | 1,359.5 | +31 | +2.3% | 975,800 |
| 2024/02/02 | 1,332 | 1,333.5 | 1,321 | 1,328.5 | -4 | -0.3% | 769,500 |
| 2024/02/01 | 1,338 | 1,341 | 1,328 | 1,332.5 | -15.5 | -1.1% | 911,700 |
| 2024/01/31 | 1,327 | 1,348 | 1,326.5 | 1,348 | +21 | +1.6% | 580,200 |
151～
200
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
