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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,254 | 1,276 | 1,253 | 1,265 | +11 | +0.9% | 550,900 |
| 2025/08/19 | 1,250 | 1,257 | 1,245 | 1,254 | +7 | +0.6% | 372,400 |
| 2025/08/18 | 1,258 | 1,260 | 1,245 | 1,247 | -6 | -0.5% | 522,500 |
| 2025/08/15 | 1,243 | 1,254 | 1,236 | 1,253 | +20 | +1.6% | 617,900 |
| 2025/08/14 | 1,230 | 1,238 | 1,222 | 1,233 | +4 | +0.3% | 533,100 |
| 2025/08/13 | 1,229 | 1,235 | 1,218 | 1,229 | +8 | +0.7% | 426,300 |
| 2025/08/12 | 1,221 | 1,228 | 1,216 | 1,221 | +14 | +1.2% | 709,900 |
| 2025/08/08 | 1,198 | 1,212 | 1,198 | 1,207 | +11 | +0.9% | 567,200 |
| 2025/08/07 | 1,192 | 1,199 | 1,190 | 1,196 | +4 | +0.3% | 400,700 |
| 2025/08/06 | 1,180 | 1,192 | 1,175 | 1,192 | +15 | +1.3% | 441,400 |
| 2025/08/05 | 1,170 | 1,180 | 1,167 | 1,177 | +14 | +1.2% | 388,800 |
| 2025/08/04 | 1,156 | 1,163 | 1,152 | 1,163 | -8 | -0.7% | 483,000 |
| 2025/08/01 | 1,161 | 1,174 | 1,158 | 1,171 | +11 | +0.9% | 557,900 |
| 2025/07/31 | 1,189 | 1,202 | 1,158 | 1,160 | +31 | +2.7% | 1,599,300 |
| 2025/07/30 | 1,117 | 1,133 | 1,117 | 1,129 | +14 | +1.3% | 518,000 |
| 2025/07/29 | 1,125 | 1,126 | 1,114 | 1,115 | -10 | -0.9% | 368,300 |
| 2025/07/28 | 1,143 | 1,143 | 1,125 | 1,125 | -14 | -1.2% | 583,600 |
| 2025/07/25 | 1,130 | 1,146 | 1,124 | 1,139 | +14 | +1.2% | 501,500 |
| 2025/07/24 | 1,115 | 1,133 | 1,115 | 1,125 | +11 | +1% | 643,800 |
| 2025/07/23 | 1,110 | 1,122 | 1,106 | 1,114 | +14 | +1.3% | 586,000 |
| 2025/07/22 | 1,106 | 1,110 | 1,096 | 1,100 | -4 | -0.4% | 384,800 |
| 2025/07/18 | 1,120 | 1,120 | 1,104 | 1,104 | -13 | -1.2% | 412,900 |
| 2025/07/17 | 1,103 | 1,118 | 1,097 | 1,117 | +10 | +0.9% | 276,000 |
| 2025/07/16 | 1,111 | 1,114 | 1,102 | 1,107 | -4 | -0.4% | 345,700 |
| 2025/07/15 | 1,116 | 1,123 | 1,110 | 1,111 | -5 | -0.4% | 391,800 |
| 2025/07/14 | 1,095 | 1,117 | 1,095 | 1,116 | +23 | +2.1% | 595,000 |
| 2025/07/11 | 1,088 | 1,102 | 1,085 | 1,093 | +8 | +0.7% | 604,500 |
| 2025/07/10 | 1,087 | 1,090 | 1,080 | 1,085 | -2 | -0.2% | 522,400 |
| 2025/07/09 | 1,075 | 1,094 | 1,074 | 1,087 | +16 | +1.5% | 660,300 |
| 2025/07/08 | 1,062 | 1,071 | 1,058 | 1,071 | +8 | +0.8% | 348,700 |
| 2025/07/07 | 1,070 | 1,073 | 1,059 | 1,063 | -6 | -0.6% | 408,500 |
| 2025/07/04 | 1,064 | 1,070 | 1,063 | 1,069 | +8 | +0.8% | 272,100 |
| 2025/07/03 | 1,064 | 1,064 | 1,055 | 1,061 | -4 | -0.4% | 489,400 |
| 2025/07/02 | 1,068 | 1,073 | 1,064 | 1,065 | -7 | -0.7% | 432,400 |
| 2025/07/01 | 1,070 | 1,073 | 1,062 | 1,072 | +2 | +0.2% | 365,800 |
| 2025/06/30 | 1,076 | 1,080 | 1,068 | 1,070 | -1 | -0.1% | 375,900 |
| 2025/06/27 | 1,060 | 1,076 | 1,057 | 1,071 | +16 | +1.5% | 730,600 |
| 2025/06/26 | 1,049 | 1,055 | 1,042 | 1,055 | +9 | +0.9% | 1,065,800 |
| 2025/06/25 | 1,055 | 1,056 | 1,043 | 1,046 | -9 | -0.9% | 425,700 |
| 2025/06/24 | 1,066 | 1,069 | 1,053 | 1,055 | -11 | -1% | 398,500 |
| 2025/06/23 | 1,073 | 1,073 | 1,064 | 1,066 | -11 | -1% | 200,800 |
| 2025/06/20 | 1,062 | 1,080 | 1,062 | 1,077 | +13 | +1.2% | 699,600 |
| 2025/06/19 | 1,065 | 1,066 | 1,059 | 1,064 | +1 | +0.1% | 157,800 |
| 2025/06/18 | 1,061 | 1,067 | 1,061 | 1,063 | -2 | -0.2% | 193,500 |
| 2025/06/17 | 1,064 | 1,067 | 1,061 | 1,065 | +2 | +0.2% | 169,800 |
| 2025/06/16 | 1,062 | 1,068 | 1,059 | 1,063 | +2 | +0.2% | 213,100 |
| 2025/06/13 | 1,065 | 1,067 | 1,057 | 1,061 | -10 | -0.9% | 261,700 |
| 2025/06/12 | 1,071 | 1,076 | 1,066 | 1,071 | ±0 | ±0% | 330,500 |
| 2025/06/11 | 1,068 | 1,074 | 1,067 | 1,071 | ±0 | ±0% | 260,400 |
| 2025/06/10 | 1,078 | 1,080 | 1,071 | 1,071 | -9 | -0.8% | 218,300 |
1～
50
件表示中 / 5109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 | 126,500円 | +2.1% | -13.9% | 3.79% | 8.23倍 | 0.92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 | 339,200円 | +3.9% | +1.3% | 3.39% | 14.52倍 | 1.90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 | 435,900円 | +10.6% | +1.4% | 3.62% | 8.55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 | 149,400円 | +6.9% | -8.9% | 3.55% | 15.35倍 | 0.70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 | 47,000円 | +11.5% | +11.9% | 2.55% | 9.46倍 | 1.03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
