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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,524.5 | 1,527.5 | 1,509.5 | 1,527 | -5.5 | -0.4% | 513,200 |
| 2025/09/16 | 1,536 | 1,543.5 | 1,528 | 1,532.5 | -7.5 | -0.5% | 566,300 |
| 2025/09/12 | 1,544 | 1,551.5 | 1,538 | 1,540 | +1.5 | +0.1% | 648,000 |
| 2025/09/11 | 1,547.5 | 1,558.5 | 1,535 | 1,538.5 | -1.5 | -0.1% | 601,600 |
| 2025/09/10 | 1,535 | 1,549 | 1,531.5 | 1,540 | +5 | +0.3% | 511,700 |
| 2025/09/09 | 1,560 | 1,563 | 1,530.5 | 1,535 | -11 | -0.7% | 529,600 |
| 2025/09/08 | 1,540 | 1,546 | 1,520 | 1,546 | +6.5 | +0.4% | 926,500 |
| 2025/09/05 | 1,513.5 | 1,539.5 | 1,503 | 1,539.5 | +28.5 | +1.9% | 1,172,700 |
| 2025/09/04 | 1,483 | 1,511 | 1,478.5 | 1,511 | +16.5 | +1.1% | 969,000 |
| 2025/09/03 | 1,462.5 | 1,494.5 | 1,460 | 1,494.5 | +32 | +2.2% | 1,467,100 |
| 2025/09/02 | 1,466 | 1,466 | 1,445.5 | 1,462.5 | -5 | -0.3% | 1,220,200 |
| 2025/09/01 | 1,479.5 | 1,485 | 1,458 | 1,467.5 | -20 | -1.3% | 1,156,600 |
| 2025/08/29 | 1,498.5 | 1,504.5 | 1,476.5 | 1,487.5 | -8 | -0.5% | 659,000 |
| 2025/08/28 | 1,491.5 | 1,510 | 1,488 | 1,495.5 | -21 | -1.4% | 2,137,200 |
| 2025/08/27 | 1,525 | 1,539.5 | 1,513 | 1,516.5 | -14.5 | -0.9% | 1,352,100 |
| 2025/08/26 | 1,535 | 1,545.5 | 1,525.5 | 1,531 | +8 | +0.5% | 1,299,400 |
| 2025/08/25 | 1,526 | 1,531.5 | 1,504.5 | 1,523 | +17 | +1.1% | 724,800 |
| 2025/08/22 | 1,485 | 1,518 | 1,480 | 1,506 | +21.5 | +1.4% | 988,800 |
| 2025/08/21 | 1,502.5 | 1,503 | 1,480 | 1,484.5 | -10 | -0.7% | 467,200 |
| 2025/08/20 | 1,494 | 1,502.5 | 1,485 | 1,494.5 | +5 | +0.3% | 721,800 |
| 2025/08/19 | 1,472 | 1,493 | 1,463 | 1,489.5 | +17.5 | +1.2% | 694,400 |
| 2025/08/18 | 1,488 | 1,491.5 | 1,468 | 1,472 | -3 | -0.2% | 711,000 |
| 2025/08/15 | 1,460 | 1,489 | 1,460 | 1,475 | +16 | +1.1% | 767,900 |
| 2025/08/14 | 1,458 | 1,461.5 | 1,447 | 1,459 | +1 | +0.1% | 472,100 |
| 2025/08/13 | 1,460 | 1,466 | 1,451 | 1,458 | +3 | +0.2% | 635,600 |
| 2025/08/12 | 1,445 | 1,458 | 1,438.5 | 1,455 | +18 | +1.3% | 665,100 |
| 2025/08/08 | 1,442 | 1,444 | 1,425.5 | 1,437 | -5 | -0.3% | 859,900 |
| 2025/08/07 | 1,411 | 1,442 | 1,409.5 | 1,442 | +31 | +2.2% | 682,600 |
| 2025/08/06 | 1,410 | 1,422 | 1,399.5 | 1,411 | +13.5 | +1% | 701,600 |
| 2025/08/05 | 1,406 | 1,418.5 | 1,394 | 1,397.5 | -3.5 | -0.2% | 769,100 |
| 2025/08/04 | 1,380 | 1,401 | 1,375 | 1,401 | -18.5 | -1.3% | 909,800 |
| 2025/08/01 | 1,352 | 1,425 | 1,350.5 | 1,419.5 | +59.5 | +4.4% | 1,513,300 |
| 2025/07/31 | 1,348 | 1,370 | 1,348 | 1,360 | +13.5 | +1% | 905,800 |
| 2025/07/30 | 1,347 | 1,353 | 1,342 | 1,346.5 | -1 | -0.1% | 455,000 |
| 2025/07/29 | 1,354 | 1,356 | 1,343 | 1,347.5 | -6.5 | -0.5% | 585,900 |
| 2025/07/28 | 1,350.5 | 1,368 | 1,349.5 | 1,354 | +7.5 | +0.6% | 746,800 |
| 2025/07/25 | 1,349 | 1,354.5 | 1,343 | 1,346.5 | +4.5 | +0.3% | 612,000 |
| 2025/07/24 | 1,339.5 | 1,350.5 | 1,338 | 1,342 | +22.5 | +1.7% | 754,700 |
| 2025/07/23 | 1,310 | 1,329.5 | 1,309 | 1,319.5 | +27 | +2.1% | 893,600 |
| 2025/07/22 | 1,290 | 1,298 | 1,284.5 | 1,292.5 | +3 | +0.2% | 442,200 |
| 2025/07/18 | 1,299 | 1,299 | 1,285.5 | 1,289.5 | -2 | -0.2% | 403,200 |
| 2025/07/17 | 1,291 | 1,299 | 1,287.5 | 1,291.5 | ±0 | ±0% | 451,100 |
| 2025/07/16 | 1,304 | 1,306.5 | 1,291.5 | 1,291.5 | -12 | -0.9% | 505,600 |
| 2025/07/15 | 1,316 | 1,327 | 1,303.5 | 1,303.5 | -12 | -0.9% | 552,300 |
| 2025/07/14 | 1,305 | 1,319.5 | 1,298.5 | 1,315.5 | +3.5 | +0.3% | 697,400 |
| 2025/07/11 | 1,292 | 1,326.5 | 1,291 | 1,312 | +19.5 | +1.5% | 1,023,700 |
| 2025/07/10 | 1,341.5 | 1,348 | 1,292.5 | 1,292.5 | -79 | -5.8% | 2,009,600 |
| 2025/07/09 | 1,353 | 1,373.5 | 1,353 | 1,371.5 | +19.5 | +1.4% | 709,600 |
| 2025/07/08 | 1,345 | 1,354 | 1,340 | 1,352 | +3.5 | +0.3% | 490,800 |
| 2025/07/07 | 1,360 | 1,360 | 1,344.5 | 1,348.5 | -11.5 | -0.8% | 453,700 |
1～
50
件表示中 / 3785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 | 152,700円 | +6.9% | -8.9% | 3.47% | 15.70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 | 445,000円 | +10.6% | +1.4% | 3.55% | 8.72倍 | 0.84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 | 130,300円 | +2.1% | -13.9% | 3.68% | 8.48倍 | 0.95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 | 49,800円 | +11.5% | +11.9% | 2.41% | 10.02倍 | 1.09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 |
| ジャックス | 437,500円 | +0.3% | -22.4% | 4.57% | 12.63倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
