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 |
---|---|---|---|---|---|---|---|
2021/05/13 | 1,211 | 1,242 | 1,211 | 1,225 | -10 | -0.8% | 1,055,600 |
2021/05/12 | 1,233 | 1,254 | 1,224 | 1,235 | -4 | -0.3% | 798,000 |
2021/05/11 | 1,268 | 1,276 | 1,236 | 1,239 | -32 | -2.5% | 835,400 |
2021/05/10 | 1,278 | 1,281 | 1,270 | 1,271 | +2 | +0.2% | 574,800 |
2021/05/07 | 1,248 | 1,273 | 1,245 | 1,269 | +20 | +1.6% | 455,500 |
2021/05/06 | 1,267 | 1,278 | 1,246 | 1,249 | +9 | +0.7% | 735,500 |
2021/04/30 | 1,254 | 1,260 | 1,239 | 1,240 | +1 | +0.1% | 728,900 |
2021/04/28 | 1,245 | 1,255 | 1,238 | 1,239 | -2 | -0.2% | 621,000 |
2021/04/27 | 1,226 | 1,245 | 1,214 | 1,241 | +15 | +1.2% | 785,500 |
2021/04/26 | 1,220 | 1,234 | 1,208 | 1,226 | +20 | +1.7% | 775,000 |
2021/04/23 | 1,209 | 1,224 | 1,202 | 1,206 | -6 | -0.5% | 697,200 |
2021/04/22 | 1,221 | 1,228 | 1,198 | 1,212 | +6 | +0.5% | 889,700 |
2021/04/21 | 1,209 | 1,220 | 1,192 | 1,206 | -22 | -1.8% | 1,315,800 |
2021/04/20 | 1,250 | 1,254 | 1,222 | 1,228 | -34 | -2.7% | 1,513,500 |
2021/04/19 | 1,271 | 1,279 | 1,257 | 1,262 | -28 | -2.2% | 1,337,300 |
2021/04/16 | 1,295 | 1,298 | 1,270 | 1,290 | -15 | -1.1% | 1,285,000 |
2021/04/15 | 1,321 | 1,335 | 1,302 | 1,305 | -2 | -0.2% | 1,074,800 |
2021/04/14 | 1,294 | 1,309 | 1,275 | 1,307 | -3 | -0.2% | 1,392,800 |
2021/04/13 | 1,307 | 1,343 | 1,292 | 1,310 | -9 | -0.7% | 1,485,100 |
2021/04/12 | 1,352 | 1,354 | 1,301 | 1,319 | -143 | -9.8% | 3,269,400 |
2021/04/09 | 1,443 | 1,476 | 1,428 | 1,462 | +27 | +1.9% | 1,063,000 |
2021/04/08 | 1,479 | 1,483 | 1,432 | 1,435 | -56 | -3.8% | 798,400 |
2021/04/07 | 1,510 | 1,532 | 1,487 | 1,491 | -17 | -1.1% | 805,700 |
2021/04/06 | 1,503 | 1,516 | 1,490 | 1,508 | -12 | -0.8% | 644,500 |
2021/04/05 | 1,478 | 1,521 | 1,470 | 1,520 | +67 | +4.6% | 762,300 |
2021/04/02 | 1,465 | 1,474 | 1,437 | 1,453 | -22 | -1.5% | 699,600 |
2021/04/01 | 1,484 | 1,505 | 1,467 | 1,475 | -10 | -0.7% | 437,700 |
2021/03/31 | 1,503 | 1,509 | 1,472 | 1,485 | -29 | -1.9% | 662,500 |
2021/03/30 | 1,500 | 1,516 | 1,482 | 1,514 | -1 | -0.1% | 615,900 |
2021/03/29 | 1,575 | 1,576 | 1,500 | 1,515 | -31 | -2% | 688,700 |
2021/03/26 | 1,540 | 1,552 | 1,526 | 1,546 | +31 | +2% | 447,000 |
2021/03/25 | 1,482 | 1,533 | 1,482 | 1,515 | +34 | +2.3% | 576,200 |
2021/03/24 | 1,483 | 1,512 | 1,472 | 1,481 | -40 | -2.6% | 619,200 |
2021/03/23 | 1,575 | 1,580 | 1,521 | 1,521 | -64 | -4% | 508,400 |
2021/03/22 | 1,588 | 1,608 | 1,577 | 1,585 | -10 | -0.6% | 657,500 |
2021/03/19 | 1,544 | 1,595 | 1,536 | 1,595 | +32 | +2% | 882,100 |
2021/03/18 | 1,570 | 1,581 | 1,540 | 1,563 | -10 | -0.6% | 729,600 |
2021/03/17 | 1,536 | 1,574 | 1,536 | 1,573 | +17 | +1.1% | 667,600 |
2021/03/16 | 1,541 | 1,565 | 1,524 | 1,556 | -2 | -0.1% | 618,500 |
2021/03/15 | 1,529 | 1,564 | 1,529 | 1,558 | +55 | +3.7% | 792,100 |
2021/03/12 | 1,493 | 1,510 | 1,470 | 1,503 | +5 | +0.3% | 812,200 |
2021/03/11 | 1,476 | 1,513 | 1,473 | 1,498 | +34 | +2.3% | 956,900 |
2021/03/10 | 1,453 | 1,476 | 1,438 | 1,464 | -3 | -0.2% | 532,400 |
2021/03/09 | 1,460 | 1,474 | 1,440 | 1,467 | +47 | +3.3% | 783,400 |
2021/03/08 | 1,400 | 1,429 | 1,390 | 1,420 | +49 | +3.6% | 783,900 |
2021/03/05 | 1,390 | 1,394 | 1,345 | 1,371 | -11 | -0.8% | 653,200 |
2021/03/04 | 1,405 | 1,407 | 1,364 | 1,382 | -20 | -1.4% | 526,800 |
2021/03/03 | 1,400 | 1,409 | 1,387 | 1,402 | +15 | +1.1% | 466,500 |
2021/03/02 | 1,406 | 1,419 | 1,380 | 1,387 | -9 | -0.6% | 532,600 |
2021/03/01 | 1,375 | 1,396 | 1,363 | 1,396 | +32 | +2.3% | 968,600 |
1051~
1100
件表示中 / 3769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 | 152,300円 | +6.9% | -8.9% | 3.48% | 15.66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 | 438,200円 | +10.6% | +1.4% | 3.61% | 8.59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 | 128,100円 | +2.1% | -13.9% | 3.75% | 8.34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 | 47,800円 | +11.5% | +11.9% | 2.51% | 9.62倍 | 1.05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 | 575,000円 | +2.5% | -12.8% | 3.22% | 13.43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