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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,274 | 1,278 | 1,261.5 | 1,266 | +12 | +1% | 952,400 |
| 2023/11/13 | 1,252.5 | 1,257.5 | 1,245 | 1,254 | +8 | +0.6% | 718,300 |
| 2023/11/10 | 1,234.5 | 1,247 | 1,228 | 1,246 | +9.5 | +0.8% | 571,800 |
| 2023/11/09 | 1,215 | 1,238 | 1,213.5 | 1,236.5 | +17.5 | +1.4% | 642,500 |
| 2023/11/08 | 1,240 | 1,246 | 1,213 | 1,219 | -21 | -1.7% | 856,500 |
| 2023/11/07 | 1,249 | 1,254.5 | 1,239.5 | 1,240 | -9 | -0.7% | 570,400 |
| 2023/11/06 | 1,269 | 1,269 | 1,246 | 1,249 | -4.5 | -0.4% | 914,600 |
| 2023/11/02 | 1,268 | 1,272 | 1,244.5 | 1,253.5 | -7 | -0.6% | 953,600 |
| 2023/11/01 | 1,248 | 1,263 | 1,243.5 | 1,260.5 | +22.5 | +1.8% | 1,117,800 |
| 2023/10/31 | 1,219 | 1,239 | 1,214 | 1,238 | +25 | +2.1% | 1,456,900 |
| 2023/10/30 | 1,230 | 1,231 | 1,208.5 | 1,213 | -34 | -2.7% | 1,257,300 |
| 2023/10/27 | 1,235 | 1,248.5 | 1,228.5 | 1,247 | +27 | +2.2% | 918,200 |
| 2023/10/26 | 1,236 | 1,237 | 1,214.5 | 1,220 | -12 | -1% | 600,700 |
| 2023/10/25 | 1,232 | 1,241 | 1,228 | 1,232 | +4.5 | +0.4% | 649,600 |
| 2023/10/24 | 1,208.5 | 1,230.5 | 1,201.5 | 1,227.5 | +18.5 | +1.5% | 987,400 |
| 2023/10/23 | 1,219.5 | 1,223.5 | 1,209 | 1,209 | -17 | -1.4% | 767,800 |
| 2023/10/20 | 1,232 | 1,235.5 | 1,224 | 1,226 | +1.5 | +0.1% | 681,500 |
| 2023/10/19 | 1,221 | 1,228 | 1,218 | 1,224.5 | -1.5 | -0.1% | 488,100 |
| 2023/10/18 | 1,220 | 1,229 | 1,216 | 1,226 | +17.5 | +1.4% | 896,300 |
| 2023/10/17 | 1,212 | 1,215 | 1,201.5 | 1,208.5 | +7.5 | +0.6% | 778,100 |
| 2023/10/16 | 1,198 | 1,207 | 1,192 | 1,201 | -1 | -0.1% | 1,099,900 |
| 2023/10/13 | 1,212 | 1,219.5 | 1,200 | 1,202 | -27 | -2.2% | 2,187,800 |
| 2023/10/12 | 1,220.5 | 1,229 | 1,213 | 1,229 | +10.5 | +0.9% | 1,387,500 |
| 2023/10/11 | 1,228.5 | 1,230 | 1,200 | 1,218.5 | -67 | -5.2% | 3,660,600 |
| 2023/10/10 | 1,276 | 1,295 | 1,276 | 1,285.5 | +14.5 | +1.1% | 953,000 |
| 2023/10/06 | 1,269.5 | 1,277.5 | 1,258.5 | 1,271 | +7.5 | +0.6% | 672,600 |
| 2023/10/05 | 1,241 | 1,263.5 | 1,238 | 1,263.5 | +34 | +2.8% | 1,046,600 |
| 2023/10/04 | 1,253 | 1,256 | 1,226 | 1,229.5 | -39 | -3.1% | 1,065,100 |
| 2023/10/03 | 1,292 | 1,298 | 1,265.5 | 1,268.5 | -25 | -1.9% | 789,100 |
| 2023/10/02 | 1,297.5 | 1,326 | 1,292 | 1,293.5 | +5 | +0.4% | 813,400 |
| 2023/09/29 | 1,314 | 1,317 | 1,283.5 | 1,288.5 | -32 | -2.4% | 756,000 |
| 2023/09/28 | 1,334 | 1,336.5 | 1,313 | 1,320.5 | -10 | -0.8% | 569,200 |
| 2023/09/27 | 1,320 | 1,330.5 | 1,308.5 | 1,330.5 | +7 | +0.5% | 1,129,300 |
| 2023/09/26 | 1,317.5 | 1,327 | 1,315 | 1,323.5 | +15 | +1.1% | 743,800 |
| 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 |
251～
300
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 | 125,500円 | +7.1% | +7.5% | 4.22% | 12.90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 | 0.71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 | 102,100円 | -9.0% | +8.1% | 3.92% | 7.52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 | 206,900円 | +4.0% | +12.5% | 4.06% | 17.04倍 | 1.23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
