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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,180 | 1,220 | 1,180 | 1,201 | +25.5 | +2.2% | 1,250,200 |
| 2025/04/30 | 1,175 | 1,179 | 1,169 | 1,175.5 | +5.5 | +0.5% | 845,900 |
| 2025/04/28 | 1,157.5 | 1,177.5 | 1,157 | 1,170 | +12 | +1% | 818,900 |
| 2025/04/25 | 1,145 | 1,158 | 1,142 | 1,158 | +14.5 | +1.3% | 582,200 |
| 2025/04/24 | 1,151 | 1,152.5 | 1,138 | 1,143.5 | -1.5 | -0.1% | 720,700 |
| 2025/04/23 | 1,152 | 1,152 | 1,138.5 | 1,145 | +12.5 | +1.1% | 676,000 |
| 2025/04/22 | 1,130 | 1,138 | 1,130 | 1,132.5 | +2.5 | +0.2% | 510,800 |
| 2025/04/21 | 1,143.5 | 1,145.5 | 1,125 | 1,130 | -14 | -1.2% | 742,300 |
| 2025/04/18 | 1,147 | 1,149.5 | 1,138.5 | 1,144 | -1.5 | -0.1% | 781,800 |
| 2025/04/17 | 1,120 | 1,145.5 | 1,118 | 1,145.5 | +20 | +1.8% | 796,800 |
| 2025/04/16 | 1,136 | 1,137 | 1,123 | 1,125.5 | -7 | -0.6% | 630,100 |
| 2025/04/15 | 1,149 | 1,149 | 1,126 | 1,132.5 | +4.5 | +0.4% | 672,300 |
| 2025/04/14 | 1,133 | 1,146 | 1,125.5 | 1,128 | +8.5 | +0.8% | 1,107,000 |
| 2025/04/11 | 1,097 | 1,119.5 | 1,079 | 1,119.5 | -13 | -1.1% | 1,755,300 |
| 2025/04/10 | 1,210 | 1,210 | 1,115.5 | 1,132.5 | +3.5 | +0.3% | 1,812,500 |
| 2025/04/09 | 1,138.5 | 1,142.5 | 1,114 | 1,129 | -38.5 | -3.3% | 889,800 |
| 2025/04/08 | 1,151 | 1,172 | 1,150 | 1,167.5 | +64 | +5.8% | 880,100 |
| 2025/04/07 | 1,099 | 1,128 | 1,070 | 1,103.5 | -85.5 | -7.2% | 1,671,800 |
| 2025/04/04 | 1,231.5 | 1,238.5 | 1,155 | 1,189 | -72.5 | -5.7% | 2,144,300 |
| 2025/04/03 | 1,249 | 1,264 | 1,245.5 | 1,261.5 | -21 | -1.6% | 948,000 |
| 2025/04/02 | 1,292 | 1,297 | 1,274 | 1,282.5 | -9 | -0.7% | 685,100 |
| 2025/04/01 | 1,323.5 | 1,325 | 1,287 | 1,291.5 | -28 | -2.1% | 1,528,600 |
| 2025/03/31 | 1,337.5 | 1,340.5 | 1,313.5 | 1,319.5 | -48 | -3.5% | 1,068,700 |
| 2025/03/28 | 1,372 | 1,380 | 1,364.5 | 1,367.5 | -12.5 | -0.9% | 576,600 |
| 2025/03/27 | 1,364 | 1,380 | 1,359 | 1,380 | +16 | +1.2% | 708,400 |
| 2025/03/26 | 1,372.5 | 1,372.5 | 1,357 | 1,364 | +3.5 | +0.3% | 582,300 |
| 2025/03/25 | 1,376 | 1,380.5 | 1,353.5 | 1,360.5 | -10 | -0.7% | 615,400 |
| 2025/03/24 | 1,387 | 1,392 | 1,370 | 1,370.5 | -17 | -1.2% | 1,079,500 |
| 2025/03/21 | 1,381 | 1,400 | 1,379.5 | 1,387.5 | +2.5 | +0.2% | 903,300 |
| 2025/03/19 | 1,390 | 1,395 | 1,377 | 1,385 | +2 | +0.1% | 791,800 |
| 2025/03/18 | 1,376 | 1,387 | 1,372.5 | 1,383 | +13.5 | +1% | 830,300 |
| 2025/03/17 | 1,355 | 1,374 | 1,350 | 1,369.5 | +33.5 | +2.5% | 1,137,000 |
| 2025/03/14 | 1,300 | 1,346.5 | 1,291 | 1,336 | +28 | +2.1% | 1,919,700 |
| 2025/03/13 | 1,281 | 1,323.5 | 1,269.5 | 1,308 | +26.5 | +2.1% | 2,085,800 |
| 2025/03/12 | 1,264.5 | 1,296.5 | 1,259.5 | 1,281.5 | +20.5 | +1.6% | 2,000,600 |
| 2025/03/11 | 1,265 | 1,276 | 1,250.5 | 1,261 | -15 | -1.2% | 926,800 |
| 2025/03/10 | 1,288 | 1,288 | 1,267 | 1,276 | -2.5 | -0.2% | 698,000 |
| 2025/03/07 | 1,272 | 1,286 | 1,263 | 1,278.5 | -4 | -0.3% | 1,023,700 |
| 2025/03/06 | 1,286 | 1,288 | 1,268 | 1,282.5 | +4 | +0.3% | 1,116,500 |
| 2025/03/05 | 1,272.5 | 1,286 | 1,257.5 | 1,278.5 | +15 | +1.2% | 1,164,800 |
| 2025/03/04 | 1,264.5 | 1,276.5 | 1,251 | 1,263.5 | -1.5 | -0.1% | 1,635,000 |
| 2025/03/03 | 1,257 | 1,300 | 1,246.5 | 1,265 | +56 | +4.6% | 4,592,100 |
| 2025/02/28 | 1,215.5 | 1,223.5 | 1,203 | 1,209 | -12.5 | -1% | 1,023,700 |
| 2025/02/27 | 1,208.5 | 1,226 | 1,207 | 1,221.5 | -20.5 | -1.7% | 1,411,700 |
| 2025/02/26 | 1,228 | 1,245.5 | 1,228 | 1,242 | +6.5 | +0.5% | 1,696,900 |
| 2025/02/25 | 1,235 | 1,245 | 1,230 | 1,235.5 | +5.5 | +0.4% | 949,700 |
| 2025/02/21 | 1,232 | 1,234.5 | 1,224.5 | 1,230 | -5 | -0.4% | 1,115,700 |
| 2025/02/20 | 1,247.5 | 1,248.5 | 1,235 | 1,235 | -25 | -2% | 1,095,900 |
| 2025/02/19 | 1,275 | 1,280 | 1,257 | 1,260 | -12 | -0.9% | 639,800 |
| 2025/02/18 | 1,277 | 1,277 | 1,262.5 | 1,272 | -1.5 | -0.1% | 685,600 |
1～
50
件表示中 / 3691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 | 120,100円 | +6.9% | -8.9% | 4.41% | 12.35倍 | 0.56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 | 397,100円 | -6.3% | -3.4% | 3.78% | 7.96倍 | 0.77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 | 105,300円 | -8.3% | +17.9% | 4.08% | 7.37倍 | 0.79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 | 35,500円 | +15.6% | +8.8% | 0.28% | 7.87倍 | 0.84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 | 547,000円 | +2.2% | -1.6% | 3.20% | 11.47倍 | 0.74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
