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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,300 | 1,315 | 1,298 | 1,313 | +13 | +1% | 718,500 |
| 2024/06/07 | 1,295 | 1,302.5 | 1,292.5 | 1,300 | +7 | +0.5% | 478,000 |
| 2024/06/06 | 1,303 | 1,307 | 1,293 | 1,293 | -10.5 | -0.8% | 811,400 |
| 2024/06/05 | 1,328.5 | 1,329 | 1,301.5 | 1,303.5 | -19.5 | -1.5% | 797,300 |
| 2024/06/04 | 1,321.5 | 1,323.5 | 1,315.5 | 1,323 | -7 | -0.5% | 567,300 |
| 2024/06/03 | 1,318.5 | 1,330 | 1,315.5 | 1,330 | +10.5 | +0.8% | 616,300 |
| 2024/05/31 | 1,315 | 1,323.5 | 1,310 | 1,319.5 | +6 | +0.5% | 836,500 |
| 2024/05/30 | 1,304 | 1,317.5 | 1,299 | 1,313.5 | +4 | +0.3% | 526,500 |
| 2024/05/29 | 1,310 | 1,318 | 1,306 | 1,309.5 | -3.5 | -0.3% | 530,300 |
| 2024/05/28 | 1,322.5 | 1,327 | 1,312 | 1,313 | -9 | -0.7% | 465,900 |
| 2024/05/27 | 1,315.5 | 1,322 | 1,309 | 1,322 | +6.5 | +0.5% | 464,500 |
| 2024/05/24 | 1,307 | 1,315.5 | 1,303.5 | 1,315.5 | +3 | +0.2% | 323,200 |
| 2024/05/23 | 1,315.5 | 1,316 | 1,304.5 | 1,312.5 | -5.5 | -0.4% | 389,500 |
| 2024/05/22 | 1,317 | 1,322 | 1,311.5 | 1,318 | ±0 | ±0% | 521,900 |
| 2024/05/21 | 1,324 | 1,329 | 1,317 | 1,318 | -4.5 | -0.3% | 369,600 |
| 2024/05/20 | 1,318 | 1,332 | 1,317.5 | 1,322.5 | +5.5 | +0.4% | 620,700 |
| 2024/05/17 | 1,305.5 | 1,317 | 1,300 | 1,317 | +11.5 | +0.9% | 435,500 |
| 2024/05/16 | 1,302 | 1,308.5 | 1,297.5 | 1,305.5 | +1 | +0.1% | 747,500 |
| 2024/05/15 | 1,338 | 1,338 | 1,304.5 | 1,304.5 | -32 | -2.4% | 902,300 |
| 2024/05/14 | 1,329 | 1,336.5 | 1,316.5 | 1,336.5 | +9 | +0.7% | 1,021,100 |
| 2024/05/13 | 1,320 | 1,327.5 | 1,310.5 | 1,327.5 | +5 | +0.4% | 679,200 |
| 2024/05/10 | 1,327 | 1,328.5 | 1,315.5 | 1,322.5 | -0.5 | ±0% | 551,400 |
| 2024/05/09 | 1,305 | 1,326 | 1,304.5 | 1,323 | +22 | +1.7% | 997,000 |
| 2024/05/08 | 1,305.5 | 1,307.5 | 1,299 | 1,301 | -3 | -0.2% | 741,000 |
| 2024/05/07 | 1,305 | 1,308 | 1,300.5 | 1,304 | -0.5 | ±0% | 732,500 |
| 2024/05/02 | 1,307 | 1,307 | 1,298.5 | 1,304.5 | -4 | -0.3% | 545,400 |
| 2024/05/01 | 1,307 | 1,308.5 | 1,299 | 1,308.5 | -5 | -0.4% | 813,200 |
| 2024/04/30 | 1,319 | 1,319 | 1,308 | 1,313.5 | +1 | +0.1% | 625,700 |
| 2024/04/26 | 1,303 | 1,315 | 1,297 | 1,312.5 | +15 | +1.2% | 710,900 |
| 2024/04/25 | 1,302 | 1,304 | 1,297.5 | 1,297.5 | -7 | -0.5% | 675,700 |
| 2024/04/24 | 1,311 | 1,315 | 1,300 | 1,304.5 | -12 | -0.9% | 835,200 |
| 2024/04/23 | 1,311.5 | 1,319.5 | 1,310.5 | 1,316.5 | +9.5 | +0.7% | 827,100 |
| 2024/04/22 | 1,301 | 1,308.5 | 1,298 | 1,307 | +21.5 | +1.7% | 811,300 |
| 2024/04/19 | 1,300 | 1,300 | 1,275 | 1,285.5 | -10 | -0.8% | 1,163,300 |
| 2024/04/18 | 1,274 | 1,301.5 | 1,274 | 1,295.5 | +21 | +1.6% | 811,900 |
| 2024/04/17 | 1,288 | 1,291 | 1,267 | 1,274.5 | -10.5 | -0.8% | 1,331,400 |
| 2024/04/16 | 1,290 | 1,296 | 1,280 | 1,285 | -18.5 | -1.4% | 1,875,600 |
| 2024/04/15 | 1,301.5 | 1,306.5 | 1,290.5 | 1,303.5 | -11 | -0.8% | 1,566,200 |
| 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 |
201～
250
件表示中 / 3673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 | 111,100円 | +9.8% | +21.9% | 4.77% | 12.83倍 | 0.51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 | 355,000円 | -6.3% | -3.4% | 4.23% | 7.12倍 | 0.69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 | 93,600円 | -9.0% | +17.9% | 4.59% | 6.55倍 | 0.70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 |
| リコーリース | 498,000円 | +2.2% | -1.6% | 3.51% | 10.44倍 | 0.67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 |
| アイフル | 30,500円 | +15.6% | +8.8% | 0.33% | 6.76倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
