アイフルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 53 | 55 | 52 | 55 | +3 | +5.8% | 3,125,800 |
| 2010/07/01 | 53 | 53 | 50 | 52 | -2 | -3.7% | 5,205,200 |
| 2010/06/30 | 53 | 54 | 52 | 54 | ±0 | ±0% | 4,395,700 |
| 2010/06/29 | 55 | 56 | 54 | 54 | ±0 | ±0% | 4,089,100 |
| 2010/06/28 | 57 | 57 | 51 | 54 | -3 | -5.3% | 6,192,300 |
| 2010/06/25 | 59 | 60 | 57 | 57 | -4 | -6.6% | 4,893,200 |
| 2010/06/24 | 62 | 63 | 60 | 61 | -1 | -1.6% | 3,917,000 |
| 2010/06/23 | 63 | 64 | 62 | 62 | -2 | -3.1% | 3,724,300 |
| 2010/06/22 | 63 | 65 | 63 | 64 | ±0 | ±0% | 2,866,700 |
| 2010/06/21 | 64 | 66 | 63 | 64 | ±0 | ±0% | 3,417,800 |
| 2010/06/18 | 66 | 67 | 63 | 64 | -3 | -4.5% | 4,122,500 |
| 2010/06/17 | 67 | 70 | 66 | 67 | +1 | +1.5% | 15,129,000 |
| 2010/06/16 | 63 | 68 | 63 | 66 | +4 | +6.5% | 10,822,900 |
| 2010/06/15 | 62 | 63 | 61 | 62 | ±0 | ±0% | 2,814,400 |
| 2010/06/14 | 63 | 64 | 62 | 62 | ±0 | ±0% | 2,753,200 |
| 2010/06/11 | 63 | 64 | 62 | 62 | +1 | +1.6% | 4,092,300 |
| 2010/06/10 | 63 | 63 | 60 | 61 | ±0 | ±0% | 4,194,300 |
| 2010/06/09 | 62 | 63 | 61 | 61 | ±0 | ±0% | 3,900,100 |
| 2010/06/08 | 59 | 62 | 58 | 61 | +1 | +1.7% | 4,707,200 |
| 2010/06/07 | 61 | 63 | 60 | 60 | -4 | -6.3% | 6,497,000 |
| 2010/06/04 | 64 | 65 | 63 | 64 | +1 | +1.6% | 10,404,800 |
| 2010/06/03 | 59 | 63 | 58 | 63 | +6 | +10.5% | 17,272,100 |
| 2010/06/02 | 58 | 60 | 57 | 57 | -2 | -3.4% | 5,351,900 |
| 2010/06/01 | 58 | 60 | 57 | 59 | +1 | +1.7% | 4,526,200 |
| 2010/05/31 | 58 | 59 | 56 | 58 | -2 | -3.3% | 5,580,500 |
| 2010/05/28 | 56 | 62 | 56 | 60 | +6 | +11.1% | 17,189,600 |
| 2010/05/27 | 53 | 55 | 53 | 54 | ±0 | ±0% | 3,166,300 |
| 2010/05/26 | 54 | 54 | 53 | 54 | +1 | +1.9% | 3,690,500 |
| 2010/05/25 | 54 | 54 | 52 | 53 | ±0 | ±0% | 3,998,100 |
| 2010/05/24 | 55 | 56 | 52 | 53 | -1 | -1.9% | 5,165,400 |
| 2010/05/21 | 53 | 55 | 52 | 54 | -1 | -1.8% | 5,935,200 |
| 2010/05/20 | 56 | 58 | 55 | 55 | -2 | -3.5% | 2,967,700 |
| 2010/05/19 | 53 | 58 | 53 | 57 | +1 | +1.8% | 6,463,100 |
| 2010/05/18 | 59 | 60 | 55 | 56 | -4 | -6.7% | 6,605,300 |
| 2010/05/17 | 62 | 63 | 58 | 60 | -3 | -4.8% | 7,219,600 |
| 2010/05/14 | 64 | 65 | 63 | 63 | -2 | -3.1% | 6,372,300 |
| 2010/05/13 | 64 | 66 | 63 | 65 | +3 | +4.8% | 9,159,100 |
| 2010/05/12 | 62 | 64 | 62 | 62 | -2 | -3.1% | 4,530,200 |
| 2010/05/11 | 68 | 69 | 63 | 64 | -2 | -3% | 5,666,700 |
| 2010/05/10 | 63 | 67 | 63 | 66 | +2 | +3.1% | 5,360,200 |
| 2010/05/07 | 62 | 65 | 61 | 64 | -3 | -4.5% | 7,986,600 |
| 2010/05/06 | 68 | 69 | 67 | 67 | -3 | -4.3% | 4,785,400 |
| 2010/04/30 | 71 | 73 | 70 | 70 | ±0 | ±0% | 5,956,500 |
| 2010/04/28 | 69 | 70 | 68 | 70 | -1 | -1.4% | 6,549,700 |
| 2010/04/27 | 71 | 72 | 70 | 71 | ±0 | ±0% | 3,357,600 |
| 2010/04/26 | 72 | 73 | 71 | 71 | +1 | +1.4% | 6,698,500 |
| 2010/04/23 | 71 | 71 | 70 | 70 | -1 | -1.4% | 6,079,300 |
| 2010/04/22 | 73 | 73 | 70 | 71 | -3 | -4.1% | 11,805,500 |
| 2010/04/21 | 74 | 75 | 72 | 74 | +1 | +1.4% | 6,569,800 |
| 2010/04/20 | 77 | 78 | 72 | 73 | -3 | -3.9% | 9,928,000 |
3751～
3800
件表示中 / 3813件
類似銘柄と比較する
現在ご覧いただいている「アイフル」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 |
|---|---|---|---|---|---|---|---|---|
| アイフル | 45,300円 | +11.5% | +11.9% | 2.65% | 9.12倍 | 1.00倍 |
|
京都で創業。独立系の消費者金融大手。カードや信販、保証事業も展開。２６年４月持株会社移行 |
| ミズホリース | 123,400円 | +2.1% | -13.9% | 3.89% | 8.03倍 | 0.90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 |
| イオンＦＳ | 149,550円 | +6.9% | -8.9% | 3.54% | 15.37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 |
| ジャックス | 400,500円 | +0.3% | -22.4% | 4.99% | 11.57倍 | 0.72倍 |
|
ＭＵＦＧの信販大手。オートローン主力。投資用マンションの信用保証を強化。東南アジア進出 |
| リコーリース | 566,000円 | +2.5% | -12.8% | 3.27% | 13.22倍 | 0.75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
