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 |
|---|---|---|---|---|---|---|---|
| 2009/08/07 | 1,250 | 1,250 | 1,221 | 1,239 | -16 | -1.3% | 48,300 |
| 2009/08/06 | 1,248 | 1,262 | 1,247 | 1,255 | +8 | +0.6% | 30,700 |
| 2009/08/05 | 1,269 | 1,273 | 1,245 | 1,247 | -22 | -1.7% | 47,600 |
| 2009/08/04 | 1,270 | 1,278 | 1,258 | 1,269 | +12 | +1% | 52,800 |
| 2009/08/03 | 1,255 | 1,258 | 1,240 | 1,257 | +22 | +1.8% | 30,900 |
| 2009/07/31 | 1,246 | 1,246 | 1,221 | 1,235 | +5 | +0.4% | 37,000 |
| 2009/07/30 | 1,221 | 1,238 | 1,220 | 1,230 | +2 | +0.2% | 43,100 |
| 2009/07/29 | 1,240 | 1,243 | 1,226 | 1,228 | -14 | -1.1% | 62,700 |
| 2009/07/28 | 1,266 | 1,266 | 1,239 | 1,242 | -21 | -1.7% | 72,200 |
| 2009/07/27 | 1,259 | 1,266 | 1,250 | 1,263 | +29 | +2.4% | 54,700 |
| 2009/07/24 | 1,259 | 1,270 | 1,225 | 1,234 | -5 | -0.4% | 114,700 |
| 2009/07/23 | 1,261 | 1,282 | 1,214 | 1,239 | -34 | -2.7% | 93,400 |
| 2009/07/22 | 1,292 | 1,292 | 1,251 | 1,273 | -7 | -0.5% | 54,300 |
| 2009/07/21 | 1,250 | 1,289 | 1,250 | 1,280 | +44 | +3.6% | 86,100 |
| 2009/07/17 | 1,220 | 1,245 | 1,213 | 1,236 | +5 | +0.4% | 39,300 |
| 2009/07/16 | 1,254 | 1,262 | 1,228 | 1,231 | +17 | +1.4% | 49,900 |
| 2009/07/15 | 1,225 | 1,229 | 1,205 | 1,214 | -31 | -2.5% | 51,300 |
| 2009/07/14 | 1,201 | 1,245 | 1,201 | 1,245 | +47 | +3.9% | 51,300 |
| 2009/07/13 | 1,220 | 1,240 | 1,194 | 1,198 | -57 | -4.5% | 63,600 |
| 2009/07/10 | 1,238 | 1,265 | 1,227 | 1,255 | +16 | +1.3% | 56,700 |
| 2009/07/09 | 1,270 | 1,278 | 1,234 | 1,239 | -27 | -2.1% | 73,400 |
| 2009/07/08 | 1,295 | 1,295 | 1,259 | 1,266 | -40 | -3.1% | 96,400 |
| 2009/07/07 | 1,291 | 1,320 | 1,289 | 1,306 | ±0 | ±0% | 47,900 |
| 2009/07/06 | 1,301 | 1,313 | 1,301 | 1,306 | -6 | -0.5% | 45,700 |
| 2009/07/03 | 1,301 | 1,317 | 1,293 | 1,312 | -7 | -0.5% | 41,900 |
| 2009/07/02 | 1,332 | 1,332 | 1,303 | 1,319 | -10 | -0.8% | 56,000 |
| 2009/07/01 | 1,338 | 1,348 | 1,320 | 1,329 | -6 | -0.4% | 39,300 |
| 2009/06/30 | 1,311 | 1,349 | 1,311 | 1,335 | +25 | +1.9% | 46,700 |
| 2009/06/29 | 1,349 | 1,349 | 1,305 | 1,310 | -29 | -2.2% | 34,800 |
| 2009/06/26 | 1,300 | 1,347 | 1,297 | 1,339 | +52 | +4% | 119,900 |
| 2009/06/25 | 1,260 | 1,296 | 1,230 | 1,287 | +57 | +4.6% | 88,400 |
| 2009/06/24 | 1,254 | 1,259 | 1,211 | 1,230 | -25 | -2% | 70,800 |
| 2009/06/23 | 1,275 | 1,279 | 1,241 | 1,255 | -59 | -4.5% | 105,500 |
| 2009/06/22 | 1,303 | 1,329 | 1,300 | 1,314 | +5 | +0.4% | 67,400 |
| 2009/06/19 | 1,258 | 1,311 | 1,250 | 1,309 | +51 | +4.1% | 120,600 |
| 2009/06/18 | 1,270 | 1,281 | 1,247 | 1,258 | +1 | +0.1% | 42,700 |
| 2009/06/17 | 1,250 | 1,278 | 1,244 | 1,257 | ±0 | ±0% | 59,400 |
| 2009/06/16 | 1,294 | 1,310 | 1,248 | 1,257 | -97 | -7.2% | 96,000 |
| 2009/06/15 | 1,331 | 1,359 | 1,322 | 1,354 | +18 | +1.3% | 52,100 |
| 2009/06/12 | 1,298 | 1,361 | 1,287 | 1,336 | +71 | +5.6% | 164,500 |
| 2009/06/11 | 1,232 | 1,273 | 1,232 | 1,265 | +42 | +3.4% | 65,700 |
| 2009/06/10 | 1,172 | 1,224 | 1,165 | 1,223 | +52 | +4.4% | 101,700 |
| 2009/06/09 | 1,188 | 1,193 | 1,166 | 1,171 | -16 | -1.3% | 90,700 |
| 2009/06/08 | 1,216 | 1,230 | 1,182 | 1,187 | -27 | -2.2% | 132,300 |
| 2009/06/05 | 1,239 | 1,239 | 1,200 | 1,214 | +5 | +0.4% | 47,600 |
| 2009/06/04 | 1,203 | 1,217 | 1,192 | 1,209 | -9 | -0.7% | 109,900 |
| 2009/06/03 | 1,215 | 1,234 | 1,206 | 1,218 | -3 | -0.2% | 56,700 |
| 2009/06/02 | 1,250 | 1,262 | 1,210 | 1,221 | -15 | -1.2% | 34,800 |
| 2009/06/01 | 1,220 | 1,244 | 1,193 | 1,236 | +30 | +2.5% | 61,200 |
| 2009/05/29 | 1,225 | 1,225 | 1,166 | 1,206 | -35 | -2.8% | 81,500 |
3851～
3900
件表示中 / 5037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 | 105,700円 | -8.3% | +17.9% | 4.07% | 7.40倍 | 0.79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 |
| 全国保証 | 310,800円 | +9.8% | +5.8% | 3.36% | 13.32倍 | 1.92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 |
| 芙蓉リース | 398,500円 | -6.3% | -3.4% | 3.76% | 7.99倍 | 0.77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 |
| イオンＦＳ | 125,900円 | +6.9% | -8.9% | 4.21% | 12.94倍 | 0.58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 |
| アイフル | 36,100円 | +15.6% | +8.8% | 0.28% | 8.00倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
