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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,267 | 1,275 | 1,264.5 | 1,273.5 | +10 | +0.8% | 562,600 |
| 2025/02/14 | 1,267 | 1,267.5 | 1,260.5 | 1,263.5 | +1.5 | +0.1% | 352,700 |
| 2025/02/13 | 1,250 | 1,263.5 | 1,245.5 | 1,262 | +20 | +1.6% | 675,800 |
| 2025/02/12 | 1,255.5 | 1,256 | 1,242 | 1,242 | -8.5 | -0.7% | 668,000 |
| 2025/02/10 | 1,252 | 1,252.5 | 1,244 | 1,250.5 | +2 | +0.2% | 364,500 |
| 2025/02/07 | 1,244 | 1,254.5 | 1,243 | 1,248.5 | +7.5 | +0.6% | 543,900 |
| 2025/02/06 | 1,242.5 | 1,246 | 1,237.5 | 1,241 | +3.5 | +0.3% | 459,800 |
| 2025/02/05 | 1,244.5 | 1,246.5 | 1,235.5 | 1,237.5 | -2.5 | -0.2% | 439,000 |
| 2025/02/04 | 1,250 | 1,254 | 1,240 | 1,240 | ±0 | ±0% | 421,000 |
| 2025/02/03 | 1,248 | 1,249 | 1,236 | 1,240 | -17 | -1.4% | 686,100 |
| 2025/01/31 | 1,255 | 1,258 | 1,248.5 | 1,257 | +3.5 | +0.3% | 428,200 |
| 2025/01/30 | 1,246.5 | 1,254.5 | 1,241.5 | 1,253.5 | +6.5 | +0.5% | 393,400 |
| 2025/01/29 | 1,250 | 1,254.5 | 1,245.5 | 1,247 | +2 | +0.2% | 558,200 |
| 2025/01/28 | 1,239 | 1,251 | 1,234.5 | 1,245 | +8.5 | +0.7% | 652,200 |
| 2025/01/27 | 1,230.5 | 1,242 | 1,227 | 1,236.5 | +11.5 | +0.9% | 772,600 |
| 2025/01/24 | 1,229 | 1,232.5 | 1,224 | 1,225 | +1 | +0.1% | 449,700 |
| 2025/01/23 | 1,222 | 1,229 | 1,218.5 | 1,224 | +2.5 | +0.2% | 648,600 |
| 2025/01/22 | 1,218 | 1,228 | 1,217 | 1,221.5 | +5.5 | +0.5% | 625,300 |
| 2025/01/21 | 1,215.5 | 1,220 | 1,212 | 1,216 | +7 | +0.6% | 744,000 |
| 2025/01/20 | 1,220 | 1,221 | 1,209 | 1,209 | -3 | -0.2% | 888,400 |
| 2025/01/17 | 1,205 | 1,216.5 | 1,201.5 | 1,212 | +2.5 | +0.2% | 812,300 |
| 2025/01/16 | 1,227.5 | 1,229.5 | 1,209.5 | 1,209.5 | -8.5 | -0.7% | 1,176,000 |
| 2025/01/15 | 1,227 | 1,234 | 1,215 | 1,218 | +1 | +0.1% | 962,900 |
| 2025/01/14 | 1,233 | 1,236.5 | 1,217 | 1,217 | -16 | -1.3% | 1,392,700 |
| 2025/01/10 | 1,244 | 1,245.5 | 1,222.5 | 1,233 | -27 | -2.1% | 2,367,900 |
| 2025/01/09 | 1,278 | 1,278.5 | 1,260 | 1,260 | -18 | -1.4% | 864,000 |
| 2025/01/08 | 1,283.5 | 1,286 | 1,275.5 | 1,278 | -6.5 | -0.5% | 520,200 |
| 2025/01/07 | 1,273 | 1,286 | 1,268.5 | 1,284.5 | +10.5 | +0.8% | 547,600 |
| 2025/01/06 | 1,280 | 1,282 | 1,273 | 1,274 | -2 | -0.2% | 654,300 |
| 2024/12/30 | 1,272 | 1,284 | 1,269.5 | 1,276 | +6 | +0.5% | 524,000 |
| 2024/12/27 | 1,262.5 | 1,270.5 | 1,259 | 1,270 | +3.5 | +0.3% | 468,000 |
| 2024/12/26 | 1,258 | 1,266.5 | 1,249 | 1,266.5 | +7 | +0.6% | 537,500 |
| 2024/12/25 | 1,260 | 1,262 | 1,248.5 | 1,259.5 | -4.5 | -0.4% | 520,700 |
| 2024/12/24 | 1,262 | 1,267.5 | 1,258 | 1,264 | +12.5 | +1% | 466,500 |
| 2024/12/23 | 1,248 | 1,260 | 1,246.5 | 1,251.5 | +4.5 | +0.4% | 494,100 |
| 2024/12/20 | 1,258 | 1,260.5 | 1,244.5 | 1,247 | -11 | -0.9% | 820,100 |
| 2024/12/19 | 1,254.5 | 1,267 | 1,252 | 1,258 | +3.5 | +0.3% | 450,900 |
101～
150
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
