めぶきフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 598 | 604.1 | 595.3 | 604.1 | +9.1 | +1.5% | 3,376,800 |
| 2024/05/17 | 585 | 595 | 581.1 | 595 | +9.3 | +1.6% | 3,608,100 |
| 2024/05/16 | 584.1 | 587.1 | 574.5 | 585.7 | -11.4 | -1.9% | 4,394,800 |
| 2024/05/15 | 595 | 606.1 | 592.2 | 597.1 | +10.2 | +1.7% | 5,805,700 |
| 2024/05/14 | 585.1 | 589.8 | 577.6 | 586.9 | +6.5 | +1.1% | 5,783,400 |
| 2024/05/13 | 575.4 | 587.9 | 567.7 | 580.4 | +15 | +2.7% | 5,617,000 |
| 2024/05/10 | 552.7 | 568.5 | 549.3 | 565.4 | +16.5 | +3% | 4,060,200 |
| 2024/05/09 | 544.1 | 552.5 | 543 | 548.9 | +3.4 | +0.6% | 2,123,300 |
| 2024/05/08 | 545 | 549.4 | 540.6 | 545.5 | +1.9 | +0.3% | 2,445,600 |
| 2024/05/07 | 530.4 | 544.8 | 529.1 | 543.6 | -6.8 | -1.2% | 3,646,800 |
| 2024/05/02 | 550.8 | 551.5 | 544.1 | 550.4 | -0.7 | -0.1% | 2,706,500 |
| 2024/05/01 | 551.1 | 554.6 | 545.3 | 551.1 | -7.6 | -1.4% | 3,526,100 |
| 2024/04/30 | 551.1 | 563.9 | 548.8 | 558.7 | +6 | +1.1% | 4,501,700 |
| 2024/04/26 | 541 | 555.4 | 537.2 | 552.7 | +10.7 | +2% | 5,433,200 |
| 2024/04/25 | 548 | 550.3 | 542 | 542 | -6 | -1.1% | 2,919,600 |
| 2024/04/24 | 545 | 549.7 | 539.9 | 548 | +2.4 | +0.4% | 3,017,600 |
| 2024/04/23 | 548.5 | 555.8 | 545.1 | 545.6 | +0.1 | ±0% | 2,874,300 |
| 2024/04/22 | 544.5 | 551.5 | 536.4 | 545.5 | +10.3 | +1.9% | 3,661,800 |
| 2024/04/19 | 534 | 543.4 | 526.6 | 535.2 | -3.7 | -0.7% | 3,267,100 |
| 2024/04/18 | 526.8 | 542.8 | 524.7 | 538.9 | +16.2 | +3.1% | 2,745,600 |
| 2024/04/17 | 534.6 | 534.9 | 519 | 522.7 | -11.8 | -2.2% | 2,321,400 |
| 2024/04/16 | 550 | 557 | 532.1 | 534.5 | -20.8 | -3.7% | 3,885,700 |
| 2024/04/15 | 549.5 | 557.7 | 545.1 | 555.3 | -3.2 | -0.6% | 2,937,600 |
| 2024/04/12 | 550 | 561.5 | 548.9 | 558.5 | +11.5 | +2.1% | 3,671,400 |
| 2024/04/11 | 527.4 | 548 | 525.9 | 547 | +22 | +4.2% | 3,690,300 |
| 2024/04/10 | 519.8 | 531.3 | 518.1 | 525 | +2.2 | +0.4% | 1,823,600 |
| 2024/04/09 | 525 | 526.1 | 520.2 | 522.8 | +1.1 | +0.2% | 2,814,800 |
| 2024/04/08 | 519.6 | 526.2 | 517.9 | 521.7 | +7.5 | +1.5% | 3,234,100 |
| 2024/04/05 | 504.5 | 514.5 | 500.9 | 514.2 | -4.3 | -0.8% | 3,629,500 |
| 2024/04/04 | 513.2 | 523.4 | 507.8 | 518.5 | +13.9 | +2.8% | 4,410,300 |
| 2024/04/03 | 491.1 | 509.4 | 488 | 504.6 | +10.2 | +2.1% | 3,873,000 |
| 2024/04/02 | 501.6 | 505.9 | 492.3 | 494.4 | -3.6 | -0.7% | 3,574,500 |
| 2024/04/01 | 513.3 | 513.7 | 497.6 | 498 | -13.6 | -2.7% | 3,486,600 |
| 2024/03/29 | 498 | 512 | 498 | 511.6 | +15.7 | +3.2% | 4,337,900 |
| 2024/03/28 | 504 | 505.3 | 490.8 | 495.9 | -16.4 | -3.2% | 11,437,900 |
| 2024/03/27 | 505.5 | 518.2 | 504.7 | 512.3 | +11.9 | +2.4% | 7,094,400 |
| 2024/03/26 | 505.5 | 505.5 | 494.6 | 500.4 | +1.1 | +0.2% | 4,107,000 |
| 2024/03/25 | 511 | 511 | 495.6 | 499.3 | -13.1 | -2.6% | 4,386,400 |
| 2024/03/22 | 495.9 | 513.3 | 492.8 | 512.4 | +20.2 | +4.1% | 4,693,000 |
| 2024/03/21 | 481.3 | 494.7 | 477.2 | 492.2 | +18.9 | +4% | 5,095,100 |
| 2024/03/19 | 469 | 480.4 | 467 | 473.3 | +3.7 | +0.8% | 4,016,500 |
| 2024/03/18 | 476.4 | 477 | 467.1 | 469.6 | +1.2 | +0.3% | 4,472,300 |
| 2024/03/15 | 470.3 | 477.4 | 465.7 | 468.4 | -2.6 | -0.6% | 4,662,000 |
| 2024/03/14 | 471.5 | 475.7 | 467.6 | 471 | +1.7 | +0.4% | 2,173,400 |
| 2024/03/13 | 475.8 | 475.8 | 462.8 | 469.3 | +1.5 | +0.3% | 2,485,000 |
| 2024/03/12 | 467.4 | 469.8 | 458.1 | 467.8 | -7.4 | -1.6% | 3,448,000 |
| 2024/03/11 | 495.6 | 496 | 467.2 | 475.2 | -15.7 | -3.2% | 3,966,500 |
| 2024/03/08 | 482 | 497.9 | 476.5 | 490.9 | +9.3 | +1.9% | 5,496,500 |
| 2024/03/07 | 478.1 | 487.7 | 476 | 481.6 | +7 | +1.5% | 3,324,200 |
| 2024/03/06 | 473.3 | 475.2 | 467.7 | 474.6 | +4.9 | +1% | 3,654,700 |
1～
50
件表示中 / 2542件
類似銘柄と比較する
現在ご覧いただいている「めぶきＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| めぶきＦＧ | 60,400円 | - | - | 2.32% | - | 0.62倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| ふくおか | 425,500円 | -8.6% | +74.8% | 3.06% | 11.74倍 | 0.79倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 京都ＦＧ | 264,000円 | +10.7% | +6.0% | 2.27% | 23.37倍 | 0.68倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| 八十二 | 104,800円 | - | - | 2.48% | - | 0.45倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
| 楽天銀行 | 290,000円 | +17.8% | +10.1% | 0.00% | 13.39倍 | 1.94倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
市場注目の銘柄
チャート関連のコラム
