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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 1,350 | 1,372 | 1,350 | 1,360 | +13 | +1% | 116,300 |
| 2009/09/09 | 1,382 | 1,387 | 1,325 | 1,347 | -44 | -3.2% | 183,000 |
| 2009/09/08 | 1,345 | 1,394 | 1,332 | 1,391 | +63 | +4.7% | 82,700 |
| 2009/09/07 | 1,357 | 1,357 | 1,321 | 1,328 | +11 | +0.8% | 64,300 |
| 2009/09/04 | 1,330 | 1,335 | 1,317 | 1,317 | -15 | -1.1% | 41,500 |
| 2009/09/03 | 1,339 | 1,364 | 1,332 | 1,332 | -27 | -2% | 45,200 |
| 2009/09/02 | 1,332 | 1,364 | 1,332 | 1,359 | -32 | -2.3% | 74,400 |
| 2009/09/01 | 1,340 | 1,400 | 1,339 | 1,391 | +54 | +4% | 71,800 |
| 2009/08/31 | 1,383 | 1,404 | 1,333 | 1,337 | -45 | -3.3% | 128,400 |
| 2009/08/28 | 1,416 | 1,420 | 1,363 | 1,382 | -34 | -2.4% | 91,600 |
| 2009/08/27 | 1,379 | 1,420 | 1,379 | 1,416 | +97 | +7.4% | 287,200 |
| 2009/08/26 | 1,290 | 1,325 | 1,282 | 1,319 | +41 | +3.2% | 116,700 |
| 2009/08/25 | 1,287 | 1,295 | 1,274 | 1,278 | -4 | -0.3% | 83,200 |
| 2009/08/24 | 1,281 | 1,290 | 1,274 | 1,282 | +34 | +2.7% | 51,900 |
| 2009/08/21 | 1,271 | 1,272 | 1,232 | 1,248 | -18 | -1.4% | 77,300 |
| 2009/08/20 | 1,257 | 1,280 | 1,245 | 1,266 | +16 | +1.3% | 56,000 |
| 2009/08/19 | 1,260 | 1,260 | 1,237 | 1,250 | -9 | -0.7% | 46,800 |
| 2009/08/18 | 1,259 | 1,266 | 1,245 | 1,259 | -29 | -2.3% | 93,400 |
| 2009/08/17 | 1,332 | 1,332 | 1,278 | 1,288 | -36 | -2.7% | 41,900 |
| 2009/08/14 | 1,302 | 1,336 | 1,295 | 1,324 | +17 | +1.3% | 75,300 |
| 2009/08/13 | 1,284 | 1,310 | 1,277 | 1,307 | +31 | +2.4% | 69,400 |
| 2009/08/12 | 1,270 | 1,283 | 1,249 | 1,276 | +1 | +0.1% | 61,800 |
| 2009/08/11 | 1,260 | 1,284 | 1,257 | 1,275 | +18 | +1.4% | 77,600 |
| 2009/08/10 | 1,264 | 1,264 | 1,236 | 1,257 | +18 | +1.5% | 28,800 |
| 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 |
3901～
3950
件表示中 / 5111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 | 128,300円 | +2.1% | -13.9% | 3.74% | 8.35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 |
| 全国保証 | 335,800円 | +3.9% | +1.3% | 3.42% | 14.38倍 | 1.88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 | 437,800円 | +10.6% | +1.4% | 3.61% | 8.58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 |
| イオンＦＳ | 150,600円 | +6.9% | -8.9% | 3.52% | 15.48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 |
| アイフル | 48,400円 | +11.5% | +11.9% | 2.48% | 9.74倍 | 1.06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
