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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,306 | 1,312 | 1,295.5 | 1,308.5 | -2 | -0.2% | 655,200 |
| 2023/09/22 | 1,302 | 1,316 | 1,289 | 1,310.5 | -5 | -0.4% | 1,162,600 |
| 2023/09/21 | 1,315 | 1,327.5 | 1,313.5 | 1,315.5 | +1.5 | +0.1% | 718,500 |
| 2023/09/20 | 1,340.5 | 1,341.5 | 1,314 | 1,314 | -24 | -1.8% | 817,200 |
| 2023/09/19 | 1,330.5 | 1,346 | 1,326.5 | 1,338 | +6 | +0.5% | 938,500 |
| 2023/09/15 | 1,338 | 1,351.5 | 1,326 | 1,332 | +3 | +0.2% | 1,291,100 |
| 2023/09/14 | 1,325 | 1,329.5 | 1,316.5 | 1,329 | +9 | +0.7% | 844,000 |
| 2023/09/13 | 1,298 | 1,322 | 1,291.5 | 1,320 | +24 | +1.9% | 967,400 |
| 2023/09/12 | 1,298 | 1,298 | 1,284 | 1,296 | +15 | +1.2% | 617,100 |
| 2023/09/11 | 1,281 | 1,287 | 1,276.5 | 1,281 | +11.5 | +0.9% | 703,300 |
| 2023/09/08 | 1,281 | 1,289.5 | 1,269.5 | 1,269.5 | -25 | -1.9% | 973,600 |
| 2023/09/07 | 1,301 | 1,309.5 | 1,293.5 | 1,294.5 | -4.5 | -0.3% | 818,600 |
| 2023/09/06 | 1,284 | 1,307 | 1,283.5 | 1,299 | +10 | +0.8% | 1,294,000 |
| 2023/09/05 | 1,291.5 | 1,298.5 | 1,281.5 | 1,289 | +4.5 | +0.4% | 848,400 |
| 2023/09/04 | 1,271 | 1,284.5 | 1,268.5 | 1,284.5 | +15.5 | +1.2% | 1,335,000 |
| 2023/09/01 | 1,266 | 1,274 | 1,265.5 | 1,269 | -2 | -0.2% | 936,200 |
| 2023/08/31 | 1,265 | 1,273.5 | 1,261.5 | 1,271 | +10.5 | +0.8% | 1,224,400 |
| 2023/08/30 | 1,255 | 1,266.5 | 1,252.5 | 1,260.5 | -21 | -1.6% | 2,383,700 |
| 2023/08/29 | 1,279.5 | 1,287.5 | 1,277.5 | 1,281.5 | +5 | +0.4% | 2,526,900 |
| 2023/08/28 | 1,272.5 | 1,279 | 1,272.5 | 1,276.5 | +6.5 | +0.5% | 765,900 |
| 2023/08/25 | 1,264 | 1,272.5 | 1,260 | 1,270 | -1 | -0.1% | 748,700 |
| 2023/08/24 | 1,270 | 1,277 | 1,268 | 1,271 | -5 | -0.4% | 868,000 |
| 2023/08/23 | 1,250 | 1,276 | 1,248 | 1,276 | +15.5 | +1.2% | 787,600 |
| 2023/08/22 | 1,242 | 1,260.5 | 1,239.5 | 1,260.5 | +20 | +1.6% | 815,800 |
| 2023/08/21 | 1,241 | 1,247 | 1,234.5 | 1,240.5 | +3.5 | +0.3% | 606,100 |
| 2023/08/18 | 1,243.5 | 1,245 | 1,232.5 | 1,237 | -12 | -1% | 908,200 |
| 2023/08/17 | 1,241 | 1,249 | 1,226 | 1,249 | +7 | +0.6% | 1,198,600 |
| 2023/08/16 | 1,247.5 | 1,249.5 | 1,241.5 | 1,242 | -15 | -1.2% | 1,073,300 |
| 2023/08/15 | 1,262 | 1,263 | 1,255 | 1,257 | -4 | -0.3% | 657,700 |
| 2023/08/14 | 1,258 | 1,264.5 | 1,255 | 1,261 | +8.5 | +0.7% | 963,000 |
| 2023/08/10 | 1,235 | 1,252.5 | 1,233 | 1,252.5 | +12.5 | +1% | 668,100 |
| 2023/08/09 | 1,244 | 1,244 | 1,228 | 1,240 | +0.5 | ±0% | 871,900 |
| 2023/08/08 | 1,250 | 1,252.5 | 1,239 | 1,239.5 | -12 | -1% | 1,186,300 |
| 2023/08/07 | 1,240 | 1,251.5 | 1,235.5 | 1,251.5 | +10 | +0.8% | 771,400 |
| 2023/08/04 | 1,237 | 1,247 | 1,237 | 1,241.5 | +6 | +0.5% | 653,300 |
| 2023/08/03 | 1,259 | 1,260.5 | 1,233.5 | 1,235.5 | -26 | -2.1% | 1,054,900 |
| 2023/08/02 | 1,256 | 1,270.5 | 1,254 | 1,261.5 | -6.5 | -0.5% | 855,800 |
| 2023/08/01 | 1,277 | 1,278.5 | 1,265.5 | 1,268 | -8 | -0.6% | 620,600 |
| 2023/07/31 | 1,276 | 1,286 | 1,268 | 1,276 | +12.5 | +1% | 871,500 |
| 2023/07/28 | 1,253 | 1,263.5 | 1,245.5 | 1,263.5 | +11.5 | +0.9% | 1,126,500 |
| 2023/07/27 | 1,244.5 | 1,255.5 | 1,242 | 1,252 | +8 | +0.6% | 867,500 |
| 2023/07/26 | 1,239 | 1,247 | 1,237.5 | 1,244 | -1 | -0.1% | 616,500 |
| 2023/07/25 | 1,248 | 1,250 | 1,238 | 1,245 | +0.5 | ±0% | 1,002,000 |
| 2023/07/24 | 1,235 | 1,247.5 | 1,233.5 | 1,244.5 | +11.5 | +0.9% | 669,600 |
| 2023/07/21 | 1,243 | 1,243.5 | 1,226 | 1,233 | -4 | -0.3% | 557,900 |
| 2023/07/20 | 1,242 | 1,248 | 1,235.5 | 1,237 | +3.5 | +0.3% | 699,400 |
| 2023/07/19 | 1,234.5 | 1,238 | 1,228 | 1,233.5 | +5.5 | +0.4% | 719,800 |
| 2023/07/18 | 1,219 | 1,234 | 1,218 | 1,228 | +1 | +0.1% | 1,161,000 |
| 2023/07/14 | 1,203 | 1,227 | 1,203 | 1,227 | +23 | +1.9% | 1,469,900 |
| 2023/07/13 | 1,201 | 1,207 | 1,193.5 | 1,204 | +3.5 | +0.3% | 1,893,700 |
151～
200
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 | 132,300円 | +7.1% | +7.5% | 4.01% | 13.60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 | 585,000円 | +5.4% | +2.5% | 2.91% | 13.65倍 | 1.93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 | 1,286,500円 | - | - | 3.50% | - | 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 | 110,100円 | +0.1% | +12.2% | 3.12% | 8.63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 | 44,500円 | +13.7% | -11.2% | 0.22% | 10.56倍 | 1.18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
