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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 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 |
301～
350
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 | 125,600円 | +7.1% | +7.5% | 4.22% | 12.91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 | 1,115,000円 | -6.3% | -3.4% | 4.04% | 7.46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 | 102,200円 | -9.0% | +8.1% | 3.91% | 7.53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 | 208,000円 | +4.0% | +12.5% | 4.04% | 17.13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 | 511,000円 | +2.2% | -1.6% | 3.42% | 10.71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
