みずほ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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 2,486.5 | 2,489.5 | 2,407 | 2,420.5 | -92.5 | -3.7% | 14,771,400 |
2023/12/13 | 2,473 | 2,513 | 2,473 | 2,513 | +42 | +1.7% | 9,544,900 |
2023/12/12 | 2,474 | 2,492.5 | 2,458.5 | 2,471 | -35 | -1.4% | 8,275,400 |
2023/12/11 | 2,489 | 2,523.5 | 2,468.5 | 2,506 | +33 | +1.3% | 11,876,400 |
2023/12/08 | 2,490 | 2,529 | 2,466 | 2,473 | -11 | -0.4% | 16,141,300 |
2023/12/07 | 2,430.5 | 2,484 | 2,418 | 2,484 | +30.5 | +1.2% | 9,933,500 |
2023/12/06 | 2,434.5 | 2,453.5 | 2,413.5 | 2,453.5 | +19 | +0.8% | 9,842,500 |
2023/12/05 | 2,466.5 | 2,481 | 2,429 | 2,434.5 | -31.5 | -1.3% | 10,366,300 |
2023/12/04 | 2,520 | 2,526.5 | 2,463.5 | 2,466 | -59 | -2.3% | 9,079,800 |
2023/12/01 | 2,520 | 2,528 | 2,504.5 | 2,525 | +13 | +0.5% | 9,669,300 |
2023/11/30 | 2,502 | 2,520.5 | 2,484 | 2,512 | +27.5 | +1.1% | 14,496,900 |
2023/11/29 | 2,554 | 2,569.5 | 2,481 | 2,484.5 | -79 | -3.1% | 11,895,400 |
2023/11/28 | 2,560 | 2,587 | 2,549 | 2,563.5 | -12.5 | -0.5% | 7,745,000 |
2023/11/27 | 2,543 | 2,577.5 | 2,539 | 2,576 | +43.5 | +1.7% | 9,980,900 |
2023/11/24 | 2,546 | 2,549 | 2,512.5 | 2,532.5 | -13.5 | -0.5% | 7,023,800 |
2023/11/22 | 2,535.5 | 2,551 | 2,527 | 2,546 | +2.5 | +0.1% | 5,372,400 |
2023/11/21 | 2,570 | 2,573.5 | 2,532.5 | 2,543.5 | -18.5 | -0.7% | 8,262,800 |
2023/11/20 | 2,529 | 2,577 | 2,526.5 | 2,562 | +29 | +1.1% | 11,642,900 |
2023/11/17 | 2,467 | 2,533 | 2,452 | 2,533 | +34.5 | +1.4% | 11,805,700 |
2023/11/16 | 2,499 | 2,523 | 2,486 | 2,498.5 | +6 | +0.2% | 12,125,100 |
2023/11/15 | 2,558 | 2,564.5 | 2,489 | 2,492.5 | -61 | -2.4% | 17,424,800 |
2023/11/14 | 2,556 | 2,564.5 | 2,530.5 | 2,553.5 | +74.5 | +3% | 14,587,000 |
2023/11/13 | 2,469.5 | 2,500.5 | 2,461.5 | 2,479 | +30.5 | +1.2% | 10,731,300 |
2023/11/10 | 2,420 | 2,450 | 2,395 | 2,448.5 | +28.5 | +1.2% | 9,408,000 |
2023/11/09 | 2,350 | 2,423 | 2,316.5 | 2,420 | +44.5 | +1.9% | 17,064,000 |
2023/11/08 | 2,528 | 2,531 | 2,363.5 | 2,375.5 | -147.5 | -5.8% | 25,490,800 |
2023/11/07 | 2,541.5 | 2,566 | 2,515.5 | 2,523 | -27 | -1.1% | 10,836,800 |
2023/11/06 | 2,630 | 2,630 | 2,546.5 | 2,550 | -81 | -3.1% | 18,166,000 |
2023/11/02 | 2,665.5 | 2,675 | 2,596 | 2,631 | -9 | -0.3% | 15,398,400 |
2023/11/01 | 2,584.5 | 2,640 | 2,560.5 | 2,640 | +94.5 | +3.7% | 18,727,500 |
2023/10/31 | 2,580 | 2,612 | 2,489 | 2,545.5 | +33.5 | +1.3% | 20,560,100 |
2023/10/30 | 2,546.5 | 2,565.5 | 2,500.5 | 2,512 | -41 | -1.6% | 31,692,300 |
2023/10/27 | 2,502 | 2,557.5 | 2,492 | 2,553 | +51 | +2% | 10,057,300 |
2023/10/26 | 2,525 | 2,533 | 2,490.5 | 2,502 | -29.5 | -1.2% | 8,006,100 |
2023/10/25 | 2,512 | 2,549.5 | 2,503 | 2,531.5 | +29 | +1.2% | 7,510,200 |
2023/10/24 | 2,521.5 | 2,521.5 | 2,441 | 2,502.5 | -20 | -0.8% | 11,922,800 |
2023/10/23 | 2,540 | 2,553 | 2,522.5 | 2,522.5 | -23.5 | -0.9% | 7,105,300 |
2023/10/20 | 2,532 | 2,570 | 2,523.5 | 2,546 | ±0 | ±0% | 8,750,400 |
2023/10/19 | 2,548 | 2,563 | 2,519 | 2,546 | -33.5 | -1.3% | 9,131,500 |
2023/10/18 | 2,543 | 2,591.5 | 2,542 | 2,579.5 | +53 | +2.1% | 12,129,500 |
2023/10/17 | 2,536 | 2,543.5 | 2,501.5 | 2,526.5 | +12.5 | +0.5% | 6,735,900 |
2023/10/16 | 2,508 | 2,517 | 2,481 | 2,514 | -12.5 | -0.5% | 7,489,900 |
2023/10/13 | 2,589.5 | 2,597 | 2,523 | 2,526.5 | -55.5 | -2.1% | 9,898,400 |
2023/10/12 | 2,564.5 | 2,591 | 2,558 | 2,582 | +36.5 | +1.4% | 10,180,700 |
2023/10/11 | 2,553 | 2,560.5 | 2,530 | 2,545.5 | -6.5 | -0.3% | 7,871,800 |
2023/10/10 | 2,502.5 | 2,554.5 | 2,499 | 2,552 | +61.5 | +2.5% | 11,356,600 |
2023/10/06 | 2,494 | 2,509.5 | 2,450 | 2,490.5 | -12.5 | -0.5% | 8,759,100 |
2023/10/05 | 2,467 | 2,503 | 2,428.5 | 2,503 | +79.5 | +3.3% | 13,943,500 |
2023/10/04 | 2,488 | 2,504 | 2,416.5 | 2,423.5 | -113 | -4.5% | 17,348,600 |
2023/10/03 | 2,559.5 | 2,566 | 2,528 | 2,536.5 | -30.5 | -1.2% | 9,018,100 |
101~
150
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「みずほ」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 |
---|---|---|---|---|---|---|---|---|
みずほ | 306,700円 | +9.8% | +14.9% | 3.75% | 10.37倍 | 0.76倍 |
|
3メガバンクの一角。旧富士、第一勧業、日本興業の3行が前身。銀行・信託・証券の連携加速 |
三菱UFJ | 152,200円 | +0.9% | +0.6% | 3.29% | 11.90倍 | 0.91倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、カード、リース等。米州、アジアでの展開進む |
三井住友 | 940,000円 | +10.1% | +9.1% | 3.51% | 11.65倍 | 0.84倍 |
|
傘下に三井住友銀、SMBC日興証券、カードなど。3大金融グループの一角、効率性トップ |
ゆうちょ | 153,800円 | - | - | 3.38% | - | 0.58倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
三住トラスト | 359,500円 | +1.0% | +196.1% | 4.03% | 10.78倍 | 0.83倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム