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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,363 | 1,368.5 | 1,353 | 1,360 | -3 | -0.2% | 355,700 |
| 2025/07/03 | 1,384.5 | 1,386.5 | 1,348 | 1,363 | -19.5 | -1.4% | 967,000 |
| 2025/07/02 | 1,333 | 1,391.5 | 1,330 | 1,382.5 | +50.5 | +3.8% | 2,552,000 |
| 2025/07/01 | 1,294.5 | 1,338 | 1,290.5 | 1,332 | +47.5 | +3.7% | 1,816,900 |
| 2025/06/30 | 1,286 | 1,296.5 | 1,277.5 | 1,284.5 | +12 | +0.9% | 864,600 |
| 2025/06/27 | 1,284 | 1,288.5 | 1,271.5 | 1,272.5 | -10 | -0.8% | 662,000 |
| 2025/06/26 | 1,273 | 1,284 | 1,271 | 1,282.5 | +6.5 | +0.5% | 467,200 |
| 2025/06/25 | 1,285 | 1,286.5 | 1,271.5 | 1,276 | -8.5 | -0.7% | 488,900 |
| 2025/06/24 | 1,287 | 1,298 | 1,283 | 1,284.5 | +6 | +0.5% | 459,200 |
| 2025/06/23 | 1,280 | 1,286.5 | 1,277 | 1,278.5 | -3.5 | -0.3% | 414,900 |
| 2025/06/20 | 1,281 | 1,289.5 | 1,280.5 | 1,282 | -1 | -0.1% | 661,700 |
| 2025/06/19 | 1,285 | 1,288 | 1,280 | 1,283 | -5 | -0.4% | 309,600 |
| 2025/06/18 | 1,280 | 1,288 | 1,277.5 | 1,288 | +1.5 | +0.1% | 313,500 |
| 2025/06/17 | 1,280 | 1,288 | 1,276.5 | 1,286.5 | +8.5 | +0.7% | 402,000 |
| 2025/06/16 | 1,285.5 | 1,289.5 | 1,278 | 1,278 | -5 | -0.4% | 531,100 |
| 2025/06/13 | 1,283 | 1,291 | 1,271 | 1,283 | +5 | +0.4% | 637,200 |
| 2025/06/12 | 1,278 | 1,284 | 1,273.5 | 1,278 | +5.5 | +0.4% | 588,000 |
| 2025/06/11 | 1,270 | 1,276.5 | 1,261 | 1,272.5 | +11.5 | +0.9% | 597,000 |
| 2025/06/10 | 1,279.5 | 1,285 | 1,256.5 | 1,261 | -14 | -1.1% | 725,400 |
| 2025/06/09 | 1,290 | 1,296 | 1,274 | 1,275 | -22 | -1.7% | 675,700 |
| 2025/06/06 | 1,302 | 1,307 | 1,294 | 1,297 | -0.5 | ±0% | 465,600 |
| 2025/06/05 | 1,297 | 1,308.5 | 1,292 | 1,297.5 | -4 | -0.3% | 1,178,000 |
| 2025/06/04 | 1,283.5 | 1,307.5 | 1,283 | 1,301.5 | +11 | +0.9% | 1,068,900 |
| 2025/06/03 | 1,283 | 1,290.5 | 1,277.5 | 1,290.5 | +2.5 | +0.2% | 1,152,000 |
| 2025/06/02 | 1,298 | 1,300.5 | 1,279.5 | 1,288 | -25 | -1.9% | 1,415,400 |
| 2025/05/30 | 1,280 | 1,313 | 1,278.5 | 1,313 | +33 | +2.6% | 1,660,200 |
| 2025/05/29 | 1,280 | 1,287 | 1,276 | 1,280 | +15 | +1.2% | 726,700 |
| 2025/05/28 | 1,266.5 | 1,279.5 | 1,261 | 1,265 | +5.5 | +0.4% | 898,200 |
| 2025/05/27 | 1,263 | 1,267.5 | 1,255 | 1,259.5 | +1.5 | +0.1% | 404,300 |
| 2025/05/26 | 1,251 | 1,260 | 1,249.5 | 1,258 | +2.5 | +0.2% | 812,800 |
| 2025/05/23 | 1,270 | 1,270.5 | 1,252 | 1,255.5 | -6.5 | -0.5% | 711,000 |
1～
50
件表示中 / 3754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 | 141,900円 | +6.9% | -8.9% | 3.74% | 14.58倍 | 0.66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 | 414,700円 | +10.6% | +1.4% | 3.81% | 8.13倍 | 0.79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 | 117,100円 | +2.1% | -13.9% | 4.10% | 7.62倍 | 0.86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 | 45,600円 | +11.5% | +11.9% | 2.63% | 9.18倍 | 1.00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 |
| オリコ | 100,800円 | +1.9% | -2.8% | 3.97% | 14.38倍 | 0.72倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
市場注目の銘柄
チャート関連のコラム
