みずほリースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,100 | 1,118 | 1,088 | 1,118 | +19 | +1.7% | 368,700 |
| 2024/04/25 | 1,105 | 1,107 | 1,097 | 1,099 | -8 | -0.7% | 257,900 |
| 2024/04/24 | 1,097 | 1,107 | 1,096 | 1,107 | +12 | +1.1% | 313,800 |
| 2024/04/23 | 1,097 | 1,104 | 1,092 | 1,095 | +3 | +0.3% | 282,200 |
| 2024/04/22 | 1,096 | 1,101 | 1,081 | 1,092 | +18 | +1.7% | 277,100 |
| 2024/04/19 | 1,085 | 1,091 | 1,048 | 1,074 | -19 | -1.7% | 557,500 |
| 2024/04/18 | 1,080 | 1,100 | 1,080 | 1,093 | +5 | +0.5% | 310,000 |
| 2024/04/17 | 1,104 | 1,113 | 1,086 | 1,088 | -16 | -1.4% | 373,200 |
| 2024/04/16 | 1,135 | 1,140 | 1,103 | 1,104 | -32 | -2.8% | 488,600 |
| 2024/04/15 | 1,133 | 1,143 | 1,118 | 1,136 | -4 | -0.4% | 478,600 |
| 2024/04/12 | 1,130 | 1,140 | 1,129 | 1,140 | +4 | +0.4% | 385,300 |
| 2024/04/11 | 1,123 | 1,137 | 1,116 | 1,136 | +9 | +0.8% | 300,800 |
| 2024/04/10 | 1,139 | 1,139 | 1,126 | 1,127 | -18 | -1.6% | 297,300 |
| 2024/04/09 | 1,131 | 1,154 | 1,131 | 1,145 | +25 | +2.2% | 447,700 |
| 2024/04/08 | 1,115 | 1,122 | 1,106 | 1,120 | +15 | +1.4% | 364,800 |
| 2024/04/05 | 1,099 | 1,108 | 1,089 | 1,105 | -3 | -0.3% | 438,100 |
| 2024/04/04 | 1,103 | 1,114 | 1,096 | 1,108 | +11 | +1% | 444,700 |
| 2024/04/03 | 1,094 | 1,105 | 1,087 | 1,097 | -9 | -0.8% | 454,200 |
| 2024/04/02 | 1,121 | 1,131 | 1,096 | 1,106 | -13 | -1.2% | 551,100 |
| 2024/04/01 | 1,169 | 1,170 | 1,116 | 1,119 | -43 | -3.7% | 629,500 |
| 2024/03/29 | 1,122 | 1,167 | 1,118 | 1,162 | +49 | +4.4% | 750,800 |
| 2024/03/28 | 1,153 | 1,164 | 1,110 | 1,113 | -4,697 | -80.8% | 893,800 |
| 2024/03/27 | 5,800 | 5,880 | 5,780 | 5,810 | +30 | +0.5% | 174,200 |
| 2024/03/26 | 5,720 | 5,790 | 5,720 | 5,780 | +60 | +1% | 78,700 |
| 2024/03/25 | 5,760 | 5,780 | 5,710 | 5,720 | -30 | -0.5% | 104,600 |
| 2024/03/22 | 5,710 | 5,750 | 5,630 | 5,750 | +120 | +2.1% | 111,800 |
| 2024/03/21 | 5,610 | 5,640 | 5,560 | 5,630 | +120 | +2.2% | 121,800 |
| 2024/03/19 | 5,400 | 5,520 | 5,370 | 5,510 | +120 | +2.2% | 110,500 |
| 2024/03/18 | 5,370 | 5,400 | 5,320 | 5,390 | +70 | +1.3% | 108,500 |
| 2024/03/15 | 5,250 | 5,350 | 5,250 | 5,320 | +30 | +0.6% | 98,500 |
| 2024/03/14 | 5,200 | 5,300 | 5,200 | 5,290 | +90 | +1.7% | 73,500 |
| 2024/03/13 | 5,290 | 5,320 | 5,160 | 5,200 | -50 | -1% | 106,400 |
| 2024/03/12 | 5,250 | 5,270 | 5,140 | 5,250 | ±0 | ±0% | 161,800 |
| 2024/03/11 | 5,330 | 5,330 | 5,210 | 5,250 | -120 | -2.2% | 199,500 |
| 2024/03/08 | 5,330 | 5,400 | 5,280 | 5,370 | +30 | +0.6% | 132,800 |
| 2024/03/07 | 5,390 | 5,410 | 5,310 | 5,340 | -40 | -0.7% | 149,000 |
| 2024/03/06 | 5,370 | 5,410 | 5,360 | 5,380 | -20 | -0.4% | 90,000 |
| 2024/03/05 | 5,410 | 5,410 | 5,360 | 5,400 | -20 | -0.4% | 80,300 |
| 2024/03/04 | 5,530 | 5,540 | 5,410 | 5,420 | -110 | -2% | 120,300 |
| 2024/03/01 | 5,490 | 5,530 | 5,460 | 5,530 | +30 | +0.5% | 86,500 |
| 2024/02/29 | 5,570 | 5,580 | 5,490 | 5,500 | -50 | -0.9% | 127,600 |
| 2024/02/28 | 5,500 | 5,580 | 5,500 | 5,550 | +60 | +1.1% | 112,000 |
| 2024/02/27 | 5,460 | 5,530 | 5,460 | 5,490 | +30 | +0.5% | 92,200 |
| 2024/02/26 | 5,410 | 5,490 | 5,400 | 5,460 | +50 | +0.9% | 98,500 |
| 2024/02/22 | 5,400 | 5,410 | 5,360 | 5,410 | +20 | +0.4% | 71,900 |
| 2024/02/21 | 5,370 | 5,410 | 5,360 | 5,390 | +30 | +0.6% | 72,100 |
| 2024/02/20 | 5,410 | 5,420 | 5,340 | 5,360 | -30 | -0.6% | 65,600 |
| 2024/02/19 | 5,310 | 5,390 | 5,300 | 5,390 | +90 | +1.7% | 84,200 |
| 2024/02/16 | 5,280 | 5,360 | 5,280 | 5,300 | +40 | +0.8% | 138,400 |
| 2024/02/15 | 5,340 | 5,340 | 5,240 | 5,260 | -30 | -0.6% | 99,600 |
1～
50
件表示中 / 4788件
類似銘柄と比較する
現在ご覧いただいている「ミズホリース」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 |
|---|---|---|---|---|---|---|---|---|
| ミズホリース | 111,800円 | +0.1% | +12.2% | 3.08% | 8.77倍 | 0.93倍 |
|
旧興銀系。１９年みずほＦＧの持分会社に。丸紅とも資本業務提携。持分会社にリコーリース |
| 全国保証 | 553,900円 | +5.4% | +2.5% | 3.07% | 12.92倍 | 1.83倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
| イオンＦＳ | 131,200円 | +7.1% | +7.5% | 4.04% | 13.48倍 | 0.62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。東南アジアで先行 |
| アイフル | 45,900円 | +13.7% | -11.2% | 0.22% | 10.89倍 | 1.22倍 |
|
京都で創業。独立系の消費者金融大手。クレジットカード、事業者ローン、信用保証事業も展開 |
| ジャックス | 567,000円 | +5.5% | +2.3% | 3.70% | 8.55倍 | 0.90倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
