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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,270 | 1,285 | 1,255.5 | 1,275 | +10 | +0.8% | 800,000 |
| 2023/12/29 | 1,269 | 1,271.5 | 1,258 | 1,265 | +5 | +0.4% | 471,400 |
| 2023/12/28 | 1,249 | 1,260 | 1,247 | 1,260 | +15 | +1.2% | 480,300 |
| 2023/12/27 | 1,232.5 | 1,246 | 1,231.5 | 1,245 | +17.5 | +1.4% | 578,400 |
| 2023/12/26 | 1,235 | 1,236.5 | 1,227 | 1,227.5 | -2.5 | -0.2% | 438,800 |
| 2023/12/25 | 1,237 | 1,238 | 1,228 | 1,230 | -5 | -0.4% | 506,900 |
| 2023/12/22 | 1,223.5 | 1,235 | 1,221.5 | 1,235 | +14 | +1.1% | 550,200 |
| 2023/12/21 | 1,223.5 | 1,227.5 | 1,219.5 | 1,221 | -8.5 | -0.7% | 641,600 |
| 2023/12/20 | 1,223.5 | 1,232.5 | 1,219 | 1,229.5 | +4 | +0.3% | 581,500 |
| 2023/12/19 | 1,227.5 | 1,232.5 | 1,221 | 1,225.5 | -0.5 | ±0% | 712,900 |
| 2023/12/18 | 1,225 | 1,231.5 | 1,209 | 1,226 | -5.5 | -0.4% | 922,300 |
| 2023/12/15 | 1,227 | 1,236 | 1,224.5 | 1,231.5 | -0.5 | ±0% | 797,000 |
| 2023/12/14 | 1,250.5 | 1,252 | 1,227.5 | 1,232 | -17 | -1.4% | 785,000 |
| 2023/12/13 | 1,250.5 | 1,256.5 | 1,246 | 1,249 | -5 | -0.4% | 759,500 |
| 2023/12/12 | 1,260.5 | 1,262.5 | 1,253.5 | 1,254 | -6.5 | -0.5% | 802,800 |
| 2023/12/11 | 1,269 | 1,272 | 1,258.5 | 1,260.5 | -3.5 | -0.3% | 758,300 |
| 2023/12/08 | 1,277 | 1,285 | 1,262.5 | 1,264 | -19.5 | -1.5% | 850,200 |
| 2023/12/07 | 1,273 | 1,286 | 1,271.5 | 1,283.5 | +2 | +0.2% | 535,500 |
| 2023/12/06 | 1,266.5 | 1,281.5 | 1,266 | 1,281.5 | +15 | +1.2% | 605,600 |
| 2023/12/05 | 1,268 | 1,279 | 1,266 | 1,266.5 | -7 | -0.5% | 546,900 |
| 2023/12/04 | 1,282 | 1,283.5 | 1,270.5 | 1,273.5 | -6 | -0.5% | 451,800 |
| 2023/12/01 | 1,277 | 1,286 | 1,275.5 | 1,279.5 | +12.5 | +1% | 683,100 |
| 2023/11/30 | 1,269 | 1,273 | 1,262 | 1,267 | -3.5 | -0.3% | 580,800 |
| 2023/11/29 | 1,279.5 | 1,287.5 | 1,270 | 1,270.5 | -8 | -0.6% | 537,100 |
| 2023/11/28 | 1,279.5 | 1,281.5 | 1,275.5 | 1,278.5 | +5 | +0.4% | 375,900 |
| 2023/11/27 | 1,282 | 1,285.5 | 1,271.5 | 1,273.5 | -4 | -0.3% | 473,500 |
| 2023/11/24 | 1,277.5 | 1,278.5 | 1,269 | 1,277.5 | +7 | +0.6% | 508,100 |
| 2023/11/22 | 1,272 | 1,274.5 | 1,266 | 1,270.5 | -1.5 | -0.1% | 577,300 |
| 2023/11/21 | 1,261.5 | 1,276.5 | 1,258 | 1,272 | +6.5 | +0.5% | 822,100 |
| 2023/11/20 | 1,273 | 1,282.5 | 1,262 | 1,265.5 | -4.5 | -0.4% | 634,500 |
| 2023/11/17 | 1,250 | 1,270.5 | 1,244.5 | 1,270 | +2.5 | +0.2% | 885,200 |
| 2023/11/16 | 1,268 | 1,288 | 1,266 | 1,267.5 | +1.5 | +0.1% | 1,080,700 |
| 2023/11/15 | 1,267.5 | 1,269.5 | 1,255.5 | 1,266 | ±0 | ±0% | 1,065,600 |
| 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 |
401～
450
件表示中 / 3768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 | 150,600円 | +6.9% | -8.9% | 3.52% | 15.48倍 | 0.71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 | 437,800円 | +10.6% | +1.4% | 3.61% | 8.58倍 | 0.83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 | 128,300円 | +2.1% | -13.9% | 3.74% | 8.35倍 | 0.94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 |
| アイフル | 48,400円 | +11.5% | +11.9% | 2.48% | 9.74倍 | 1.06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 |
| リコーリース | 578,000円 | +2.5% | -12.8% | 3.20% | 13.50倍 | 0.76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
