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 |
---|---|---|---|---|---|---|---|
2020/12/11 | 1,210 | 1,217 | 1,190 | 1,207 | -12 | -1% | 793,400 |
2020/12/10 | 1,233 | 1,239 | 1,215 | 1,219 | -18 | -1.5% | 927,800 |
2020/12/09 | 1,198 | 1,239 | 1,197 | 1,237 | +40 | +3.3% | 952,200 |
2020/12/08 | 1,181 | 1,204 | 1,176 | 1,197 | +2 | +0.2% | 467,400 |
2020/12/07 | 1,208 | 1,214 | 1,188 | 1,195 | -14 | -1.2% | 506,300 |
2020/12/04 | 1,188 | 1,210 | 1,178 | 1,209 | +26 | +2.2% | 841,100 |
2020/12/03 | 1,176 | 1,189 | 1,168 | 1,183 | +8 | +0.7% | 598,800 |
2020/12/02 | 1,151 | 1,178 | 1,143 | 1,175 | +33 | +2.9% | 795,100 |
2020/12/01 | 1,130 | 1,145 | 1,121 | 1,142 | +4 | +0.4% | 843,200 |
2020/11/30 | 1,200 | 1,203 | 1,138 | 1,138 | -69 | -5.7% | 1,386,900 |
2020/11/27 | 1,201 | 1,215 | 1,199 | 1,207 | +4 | +0.3% | 1,004,300 |
2020/11/26 | 1,198 | 1,216 | 1,194 | 1,203 | -3 | -0.2% | 770,700 |
2020/11/25 | 1,225 | 1,233 | 1,198 | 1,206 | +16 | +1.3% | 1,167,500 |
2020/11/24 | 1,199 | 1,208 | 1,189 | 1,190 | +19 | +1.6% | 853,900 |
2020/11/20 | 1,159 | 1,171 | 1,150 | 1,171 | +3 | +0.3% | 760,000 |
2020/11/19 | 1,170 | 1,177 | 1,154 | 1,168 | +3 | +0.3% | 678,600 |
2020/11/18 | 1,165 | 1,172 | 1,152 | 1,165 | -13 | -1.1% | 546,900 |
2020/11/17 | 1,199 | 1,204 | 1,174 | 1,178 | +8 | +0.7% | 881,000 |
2020/11/16 | 1,165 | 1,186 | 1,157 | 1,170 | +35 | +3.1% | 1,007,500 |
2020/11/13 | 1,130 | 1,135 | 1,118 | 1,135 | -13 | -1.1% | 967,200 |
2020/11/12 | 1,161 | 1,176 | 1,143 | 1,148 | -42 | -3.5% | 939,400 |
2020/11/11 | 1,219 | 1,223 | 1,179 | 1,190 | -9 | -0.8% | 1,198,300 |
2020/11/10 | 1,176 | 1,211 | 1,175 | 1,199 | +83 | +7.4% | 1,998,500 |
2020/11/09 | 1,137 | 1,143 | 1,116 | 1,116 | -3 | -0.3% | 1,013,200 |
2020/11/06 | 1,086 | 1,119 | 1,073 | 1,119 | +42 | +3.9% | 1,171,600 |
2020/11/05 | 1,101 | 1,101 | 1,068 | 1,077 | -28 | -2.5% | 1,463,600 |
2020/11/04 | 1,120 | 1,124 | 1,101 | 1,105 | +7 | +0.6% | 1,454,700 |
2020/11/02 | 1,070 | 1,103 | 1,067 | 1,098 | +35 | +3.3% | 840,200 |
2020/10/30 | 1,082 | 1,082 | 1,051 | 1,063 | -17 | -1.6% | 1,645,200 |
2020/10/29 | 1,075 | 1,090 | 1,066 | 1,080 | -17 | -1.5% | 753,100 |
2020/10/28 | 1,105 | 1,111 | 1,078 | 1,097 | -26 | -2.3% | 1,685,600 |
2020/10/27 | 1,114 | 1,125 | 1,108 | 1,123 | -4 | -0.4% | 893,400 |
2020/10/26 | 1,117 | 1,138 | 1,113 | 1,127 | +5 | +0.4% | 1,096,400 |
2020/10/23 | 1,088 | 1,124 | 1,086 | 1,122 | +43 | +4% | 1,302,800 |
2020/10/22 | 1,090 | 1,094 | 1,076 | 1,079 | -38 | -3.4% | 1,259,600 |
2020/10/21 | 1,090 | 1,119 | 1,090 | 1,117 | +31 | +2.9% | 895,800 |
2020/10/20 | 1,099 | 1,110 | 1,080 | 1,086 | -14 | -1.3% | 1,657,300 |
2020/10/19 | 1,100 | 1,118 | 1,100 | 1,100 | -12 | -1.1% | 1,201,000 |
2020/10/16 | 1,126 | 1,130 | 1,104 | 1,112 | +16 | +1.5% | 1,030,300 |
2020/10/15 | 1,095 | 1,114 | 1,086 | 1,096 | +5 | +0.5% | 1,008,700 |
2020/10/14 | 1,109 | 1,109 | 1,083 | 1,091 | -34 | -3% | 1,220,400 |
2020/10/13 | 1,143 | 1,155 | 1,115 | 1,125 | -12 | -1.1% | 1,204,800 |
2020/10/12 | 1,119 | 1,138 | 1,105 | 1,137 | +10 | +0.9% | 1,170,900 |
2020/10/09 | 1,140 | 1,145 | 1,114 | 1,127 | +32 | +2.9% | 2,167,000 |
2020/10/08 | 1,119 | 1,182 | 1,090 | 1,095 | +36 | +3.4% | 3,355,000 |
2020/10/07 | 1,039 | 1,062 | 1,024 | 1,059 | +23 | +2.2% | 1,541,500 |
2020/10/06 | 1,029 | 1,042 | 1,018 | 1,036 | +7 | +0.7% | 1,267,600 |
2020/10/05 | 1,025 | 1,045 | 1,020 | 1,029 | +40 | +4% | 1,463,400 |
2020/10/02 | 968 | 1,008 | 968 | 989 | - | - | 2,428,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151~
1200
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