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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,932 | 1,934 | 1,875 | 1,883 | -21 | -1.1% | 1,877,500 |
| 2016/11/30 | 1,915 | 1,922 | 1,894 | 1,904 | -14 | -0.7% | 1,475,200 |
| 2016/11/29 | 1,936 | 1,966 | 1,912 | 1,918 | -23 | -1.2% | 1,979,800 |
| 2016/11/28 | 1,900 | 1,954 | 1,880 | 1,941 | +53 | +2.8% | 2,813,600 |
| 2016/11/25 | 1,900 | 1,909 | 1,877 | 1,888 | +13 | +0.7% | 2,220,300 |
| 2016/11/24 | 1,860 | 1,884 | 1,851 | 1,875 | +32 | +1.7% | 1,801,000 |
| 2016/11/22 | 1,822 | 1,843 | 1,815 | 1,843 | +27 | +1.5% | 1,403,900 |
| 2016/11/21 | 1,825 | 1,826 | 1,804 | 1,816 | -1 | -0.1% | 857,500 |
| 2016/11/18 | 1,802 | 1,822 | 1,796 | 1,817 | +29 | +1.6% | 1,266,000 |
| 2016/11/17 | 1,765 | 1,791 | 1,754 | 1,788 | +20 | +1.1% | 1,150,100 |
| 2016/11/16 | 1,744 | 1,769 | 1,728 | 1,768 | +37 | +2.1% | 2,131,900 |
| 2016/11/15 | 1,730 | 1,744 | 1,711 | 1,731 | -25 | -1.4% | 2,579,800 |
| 2016/11/14 | 1,752 | 1,780 | 1,740 | 1,756 | -76 | -4.1% | 3,643,700 |
| 2016/11/11 | 1,839 | 1,855 | 1,828 | 1,832 | +14 | +0.8% | 1,654,700 |
| 2016/11/10 | 1,789 | 1,824 | 1,777 | 1,818 | +109 | +6.4% | 1,615,500 |
| 2016/11/09 | 1,806 | 1,829 | 1,689 | 1,709 | -93 | -5.2% | 2,213,200 |
| 2016/11/08 | 1,816 | 1,822 | 1,790 | 1,802 | -7 | -0.4% | 571,200 |
| 2016/11/07 | 1,813 | 1,827 | 1,805 | 1,809 | +16 | +0.9% | 566,400 |
| 2016/11/04 | 1,812 | 1,815 | 1,786 | 1,793 | -33 | -1.8% | 709,100 |
| 2016/11/02 | 1,841 | 1,855 | 1,818 | 1,826 | -30 | -1.6% | 1,087,700 |
| 2016/11/01 | 1,842 | 1,860 | 1,834 | 1,856 | +5 | +0.3% | 919,700 |
| 2016/10/31 | 1,847 | 1,853 | 1,829 | 1,851 | +9 | +0.5% | 969,600 |
| 2016/10/28 | 1,841 | 1,847 | 1,830 | 1,842 | +16 | +0.9% | 985,900 |
| 2016/10/27 | 1,829 | 1,840 | 1,818 | 1,826 | +2 | +0.1% | 707,400 |
| 2016/10/26 | 1,798 | 1,826 | 1,789 | 1,824 | +31 | +1.7% | 1,005,900 |
| 2016/10/25 | 1,792 | 1,801 | 1,780 | 1,793 | +1 | +0.1% | 955,200 |
| 2016/10/24 | 1,809 | 1,812 | 1,786 | 1,792 | -14 | -0.8% | 855,300 |
| 2016/10/21 | 1,818 | 1,821 | 1,803 | 1,806 | -5 | -0.3% | 967,900 |
| 2016/10/20 | 1,791 | 1,818 | 1,786 | 1,811 | +29 | +1.6% | 1,058,600 |
| 2016/10/19 | 1,786 | 1,790 | 1,775 | 1,782 | -23 | -1.3% | 1,722,700 |
| 2016/10/18 | 1,794 | 1,805 | 1,781 | 1,805 | +14 | +0.8% | 664,000 |
| 2016/10/17 | 1,804 | 1,820 | 1,786 | 1,791 | -13 | -0.7% | 739,600 |
| 2016/10/14 | 1,772 | 1,806 | 1,770 | 1,804 | +27 | +1.5% | 1,028,600 |
| 2016/10/13 | 1,791 | 1,803 | 1,771 | 1,777 | -24 | -1.3% | 1,592,300 |
| 2016/10/12 | 1,812 | 1,826 | 1,797 | 1,801 | -32 | -1.7% | 1,234,400 |
| 2016/10/11 | 1,844 | 1,861 | 1,829 | 1,833 | -3 | -0.2% | 1,264,700 |
| 2016/10/07 | 1,810 | 1,838 | 1,807 | 1,836 | +29 | +1.6% | 1,156,700 |
| 2016/10/06 | 1,830 | 1,842 | 1,801 | 1,807 | -4 | -0.2% | 918,800 |
| 2016/10/05 | 1,776 | 1,828 | 1,773 | 1,811 | +48 | +2.7% | 1,327,500 |
| 2016/10/04 | 1,760 | 1,781 | 1,753 | 1,763 | +8 | +0.5% | 1,028,200 |
| 2016/10/03 | 1,761 | 1,773 | 1,748 | 1,755 | ±0 | ±0% | 848,600 |
| 2016/09/30 | 1,781 | 1,786 | 1,742 | 1,755 | -66 | -3.6% | 1,762,800 |
| 2016/09/29 | 1,827 | 1,835 | 1,810 | 1,821 | +6 | +0.3% | 1,033,900 |
| 2016/09/28 | 1,845 | 1,855 | 1,807 | 1,815 | -53 | -2.8% | 1,421,300 |
| 2016/09/27 | 1,868 | 1,869 | 1,825 | 1,868 | +7 | +0.4% | 1,401,200 |
| 2016/09/26 | 1,890 | 1,907 | 1,856 | 1,861 | -28 | -1.5% | 2,064,900 |
| 2016/09/23 | 1,853 | 1,893 | 1,843 | 1,889 | +59 | +3.2% | 2,914,000 |
| 2016/09/21 | 1,787 | 1,837 | 1,776 | 1,830 | +43 | +2.4% | 1,741,700 |
| 2016/09/20 | 1,773 | 1,800 | 1,762 | 1,787 | +15 | +0.8% | 1,486,500 |
| 2016/09/16 | 1,840 | 1,845 | 1,757 | 1,772 | -61 | -3.3% | 3,827,600 |
1951～
2000
件表示中 / 3586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 | 125,800円 | +7.1% | +7.5% | 4.21% | 12.93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 | 1,113,000円 | -6.3% | -3.4% | 4.04% | 7.45倍 | 0.72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 | 101,600円 | -9.0% | +8.1% | 3.94% | 7.48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 | 206,100円 | +4.0% | +12.5% | 4.08% | 16.97倍 | 1.22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 | 511,000円 | +2.2% | -1.6% | 3.42% | 10.72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
