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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,223 | 1,233 | 1,197 | 1,200.5 | -71.5 | -5.6% | 4,428,600 |
| 2023/07/11 | 1,286 | 1,286 | 1,271.5 | 1,272 | -6 | -0.5% | 1,001,600 |
| 2023/07/10 | 1,280 | 1,284.5 | 1,270.5 | 1,278 | +11 | +0.9% | 798,000 |
| 2023/07/07 | 1,260 | 1,275 | 1,253.5 | 1,267 | -3 | -0.2% | 886,400 |
| 2023/07/06 | 1,297.5 | 1,300 | 1,269 | 1,270 | -32 | -2.5% | 1,325,500 |
| 2023/07/05 | 1,308 | 1,312.5 | 1,283 | 1,302 | -10.5 | -0.8% | 1,036,700 |
| 2023/07/04 | 1,299.5 | 1,314 | 1,297 | 1,312.5 | +18.5 | +1.4% | 1,020,100 |
| 2023/07/03 | 1,286 | 1,297.5 | 1,285.5 | 1,294 | +12 | +0.9% | 759,600 |
| 2023/06/30 | 1,292 | 1,292.5 | 1,276.5 | 1,282 | ±0 | ±0% | 571,900 |
| 2023/06/29 | 1,279.5 | 1,296 | 1,275.5 | 1,282 | +11.5 | +0.9% | 873,800 |
| 2023/06/28 | 1,247 | 1,274.5 | 1,247 | 1,270.5 | +25.5 | +2% | 1,365,800 |
| 2023/06/27 | 1,250 | 1,252 | 1,232.5 | 1,245 | -3.5 | -0.3% | 918,100 |
| 2023/06/26 | 1,264.5 | 1,267 | 1,248.5 | 1,248.5 | -12.5 | -1% | 752,600 |
| 2023/06/23 | 1,292.5 | 1,292.5 | 1,257.5 | 1,261 | -25.5 | -2% | 859,400 |
| 2023/06/22 | 1,283 | 1,294 | 1,282 | 1,286.5 | +9.5 | +0.7% | 622,800 |
| 2023/06/21 | 1,252.5 | 1,277.5 | 1,252.5 | 1,277 | +21.5 | +1.7% | 552,200 |
| 2023/06/20 | 1,260.5 | 1,262 | 1,248.5 | 1,255.5 | -8 | -0.6% | 611,400 |
| 2023/06/19 | 1,273 | 1,277 | 1,258.5 | 1,263.5 | -0.5 | ±0% | 768,400 |
| 2023/06/16 | 1,279 | 1,283.5 | 1,261.5 | 1,264 | -15 | -1.2% | 1,059,900 |
| 2023/06/15 | 1,273 | 1,286 | 1,260 | 1,279 | +6.5 | +0.5% | 982,400 |
| 2023/06/14 | 1,265.5 | 1,276.5 | 1,261 | 1,272.5 | +16.5 | +1.3% | 884,800 |
| 2023/06/13 | 1,264 | 1,264.5 | 1,253 | 1,256 | -6 | -0.5% | 684,800 |
| 2023/06/12 | 1,250.5 | 1,265 | 1,248 | 1,262 | +19 | +1.5% | 901,800 |
| 2023/06/09 | 1,242.5 | 1,245.5 | 1,236.5 | 1,243 | +8 | +0.6% | 596,000 |
| 2023/06/08 | 1,238 | 1,247 | 1,230 | 1,235 | +1.5 | +0.1% | 548,600 |
| 2023/06/07 | 1,249 | 1,251 | 1,233 | 1,233.5 | -3.5 | -0.3% | 769,100 |
| 2023/06/06 | 1,230 | 1,237 | 1,217 | 1,237 | -4 | -0.3% | 815,800 |
| 2023/06/05 | 1,238 | 1,243.5 | 1,234.5 | 1,241 | +17 | +1.4% | 899,200 |
| 2023/06/02 | 1,216 | 1,224 | 1,215 | 1,224 | +14 | +1.2% | 777,000 |
| 2023/06/01 | 1,200 | 1,211 | 1,196 | 1,210 | +20 | +1.7% | 978,400 |
| 2023/05/31 | 1,201 | 1,210 | 1,190 | 1,190 | -18 | -1.5% | 1,487,500 |
| 2023/05/30 | 1,222 | 1,223 | 1,204 | 1,208 | -15 | -1.2% | 693,700 |
| 2023/05/29 | 1,230 | 1,232 | 1,220 | 1,223 | +3 | +0.2% | 501,600 |
| 2023/05/26 | 1,223 | 1,227 | 1,220 | 1,220 | -4 | -0.3% | 540,100 |
| 2023/05/25 | 1,233 | 1,234 | 1,223 | 1,224 | -10 | -0.8% | 428,800 |
| 2023/05/24 | 1,240 | 1,242 | 1,232 | 1,234 | +2 | +0.2% | 533,700 |
| 2023/05/23 | 1,237 | 1,249 | 1,224 | 1,232 | +1 | +0.1% | 740,900 |
| 2023/05/22 | 1,228 | 1,235 | 1,226 | 1,231 | +14 | +1.2% | 759,600 |
| 2023/05/19 | 1,231 | 1,232 | 1,216 | 1,217 | -9 | -0.7% | 610,000 |
| 2023/05/18 | 1,238 | 1,240 | 1,223 | 1,226 | -2 | -0.2% | 716,600 |
| 2023/05/17 | 1,225 | 1,229 | 1,219 | 1,228 | +7 | +0.6% | 524,100 |
| 2023/05/16 | 1,230 | 1,230 | 1,219 | 1,221 | -4 | -0.3% | 440,600 |
| 2023/05/15 | 1,226 | 1,229 | 1,221 | 1,225 | +2 | +0.2% | 556,500 |
201～
250
件表示中 / 3458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 | 132,200円 | +7.1% | +7.5% | 4.01% | 13.58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 |
| 芙蓉リース | 1,295,000円 | -1.2% | -3.4% | 3.47% | 8.65倍 | 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 |
| 全国保証 | 555,800円 | +7.9% | +3.9% | 3.54% | 12.73倍 | 1.70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 |
| ミズホリース | 110,000円 | - | - | 3.64% | - | 0.87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 | 40,800円 | +10.5% | +8.8% | 0.25% | 9.14倍 | 1.00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
