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 |
---|---|---|---|---|---|---|---|
2021/02/26 | 1,389 | 1,397 | 1,364 | 1,364 | -46 | -3.3% | 1,237,800 |
2021/02/25 | 1,422 | 1,422 | 1,396 | 1,410 | +6 | +0.4% | 536,200 |
2021/02/24 | 1,414 | 1,437 | 1,398 | 1,404 | +7 | +0.5% | 1,262,000 |
2021/02/22 | 1,406 | 1,419 | 1,391 | 1,397 | +33 | +2.4% | 665,500 |
2021/02/19 | 1,400 | 1,408 | 1,364 | 1,364 | -46 | -3.3% | 856,900 |
2021/02/18 | 1,455 | 1,457 | 1,410 | 1,410 | -62 | -4.2% | 938,600 |
2021/02/17 | 1,441 | 1,473 | 1,438 | 1,472 | +47 | +3.3% | 716,300 |
2021/02/16 | 1,404 | 1,444 | 1,399 | 1,425 | +27 | +1.9% | 691,600 |
2021/02/15 | 1,403 | 1,408 | 1,390 | 1,398 | +11 | +0.8% | 604,700 |
2021/02/12 | 1,398 | 1,401 | 1,381 | 1,387 | -13 | -0.9% | 543,900 |
2021/02/10 | 1,366 | 1,409 | 1,366 | 1,400 | +31 | +2.3% | 682,000 |
2021/02/09 | 1,400 | 1,405 | 1,366 | 1,369 | -30 | -2.1% | 716,900 |
2021/02/08 | 1,366 | 1,399 | 1,366 | 1,399 | +33 | +2.4% | 915,200 |
2021/02/05 | 1,350 | 1,366 | 1,340 | 1,366 | +39 | +2.9% | 713,500 |
2021/02/04 | 1,318 | 1,339 | 1,317 | 1,327 | +10 | +0.8% | 417,900 |
2021/02/03 | 1,296 | 1,317 | 1,296 | 1,317 | +36 | +2.8% | 606,400 |
2021/02/02 | 1,265 | 1,282 | 1,256 | 1,281 | +14 | +1.1% | 593,800 |
2021/02/01 | 1,226 | 1,281 | 1,224 | 1,267 | +11 | +0.9% | 572,000 |
2021/01/29 | 1,284 | 1,290 | 1,256 | 1,256 | -23 | -1.8% | 583,500 |
2021/01/28 | 1,239 | 1,288 | 1,228 | 1,279 | +5 | +0.4% | 632,500 |
2021/01/27 | 1,265 | 1,281 | 1,259 | 1,274 | +21 | +1.7% | 568,800 |
2021/01/26 | 1,271 | 1,278 | 1,252 | 1,253 | -46 | -3.5% | 1,035,300 |
2021/01/25 | 1,301 | 1,304 | 1,286 | 1,299 | ±0 | ±0% | 445,200 |
2021/01/22 | 1,312 | 1,318 | 1,299 | 1,299 | -41 | -3.1% | 864,300 |
2021/01/21 | 1,319 | 1,341 | 1,306 | 1,340 | +27 | +2.1% | 813,900 |
2021/01/20 | 1,300 | 1,315 | 1,288 | 1,313 | +4 | +0.3% | 983,200 |
2021/01/19 | 1,308 | 1,319 | 1,301 | 1,309 | +4 | +0.3% | 482,500 |
2021/01/18 | 1,327 | 1,332 | 1,297 | 1,305 | -34 | -2.5% | 741,100 |
2021/01/15 | 1,355 | 1,388 | 1,339 | 1,339 | -26 | -1.9% | 1,010,400 |
2021/01/14 | 1,398 | 1,401 | 1,357 | 1,365 | +39 | +2.9% | 1,840,800 |
2021/01/13 | 1,310 | 1,326 | 1,291 | 1,326 | +18 | +1.4% | 1,474,200 |
2021/01/12 | 1,299 | 1,315 | 1,294 | 1,308 | +10 | +0.8% | 903,200 |
2021/01/08 | 1,255 | 1,298 | 1,254 | 1,298 | +33 | +2.6% | 915,900 |
2021/01/07 | 1,261 | 1,290 | 1,258 | 1,265 | +25 | +2% | 1,028,800 |
2021/01/06 | 1,225 | 1,246 | 1,218 | 1,240 | +13 | +1.1% | 696,700 |
2021/01/05 | 1,216 | 1,233 | 1,215 | 1,227 | -14 | -1.1% | 598,200 |
2021/01/04 | 1,242 | 1,245 | 1,207 | 1,241 | +5 | +0.4% | 763,300 |
2020/12/30 | 1,235 | 1,252 | 1,229 | 1,236 | -14 | -1.1% | 646,100 |
2020/12/29 | 1,232 | 1,250 | 1,224 | 1,250 | +31 | +2.5% | 690,600 |
2020/12/28 | 1,212 | 1,221 | 1,206 | 1,219 | -2 | -0.2% | 580,600 |
2020/12/25 | 1,200 | 1,224 | 1,200 | 1,221 | +18 | +1.5% | 411,400 |
2020/12/24 | 1,198 | 1,214 | 1,188 | 1,203 | +20 | +1.7% | 780,500 |
2020/12/23 | 1,201 | 1,209 | 1,176 | 1,183 | -14 | -1.2% | 1,255,700 |
2020/12/22 | 1,253 | 1,253 | 1,190 | 1,197 | -71 | -5.6% | 1,552,000 |
2020/12/21 | 1,289 | 1,302 | 1,260 | 1,268 | -6 | -0.5% | 1,264,300 |
2020/12/18 | 1,236 | 1,278 | 1,233 | 1,274 | +38 | +3.1% | 1,230,900 |
2020/12/17 | 1,255 | 1,260 | 1,227 | 1,236 | -19 | -1.5% | 941,800 |
2020/12/16 | 1,243 | 1,261 | 1,236 | 1,255 | +25 | +2% | 626,600 |
2020/12/15 | 1,244 | 1,250 | 1,226 | 1,230 | -27 | -2.1% | 906,400 |
2020/12/14 | 1,239 | 1,273 | 1,232 | 1,257 | +50 | +4.1% | 1,069,600 |
1101~
1150
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