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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 731.2 | 736.7 | 705.2 | 705.2 | -17.8 | -2.5% | 3,296,200 |
| 2025/05/15 | 731 | 735.6 | 720.3 | 723 | -14.8 | -2% | 3,334,400 |
| 2025/05/14 | 712.4 | 742 | 712.4 | 737.8 | +29.1 | +4.1% | 5,490,800 |
| 2025/05/13 | 696.2 | 723.1 | 690.7 | 708.7 | +22.5 | +3.3% | 5,617,400 |
| 2025/05/12 | 688.7 | 698 | 680.3 | 686.2 | -1.7 | -0.2% | 4,415,600 |
| 2025/05/09 | 667.7 | 687.9 | 662.8 | 687.9 | +29.8 | +4.5% | 3,742,900 |
| 2025/05/08 | 652.4 | 658.9 | 647.3 | 658.1 | +3.1 | +0.5% | 3,201,100 |
| 2025/05/07 | 638 | 657.5 | 630.4 | 655 | +16.3 | +2.6% | 6,268,100 |
| 2025/05/02 | 667.8 | 671 | 636.7 | 638.7 | -34.2 | -5.1% | 5,289,900 |
| 2025/05/01 | 691.9 | 693.3 | 671.5 | 672.9 | -20.7 | -3% | 2,796,400 |
| 2025/04/30 | 678.9 | 693.7 | 674.4 | 693.6 | +17.6 | +2.6% | 3,725,400 |
| 2025/04/28 | 675.5 | 683.5 | 671 | 676 | +5.7 | +0.9% | 1,867,800 |
| 2025/04/25 | 683.5 | 686.4 | 670.1 | 670.3 | -4.4 | -0.7% | 2,787,500 |
| 2025/04/24 | 672.3 | 684 | 668 | 674.7 | +7.2 | +1.1% | 2,646,800 |
| 2025/04/23 | 676.4 | 678 | 663 | 667.5 | +11.1 | +1.7% | 3,031,200 |
| 2025/04/22 | 655.1 | 657.9 | 650.4 | 656.4 | +1.2 | +0.2% | 1,873,200 |
| 2025/04/21 | 660 | 661.7 | 651.4 | 655.2 | -9.4 | -1.4% | 1,992,200 |
| 2025/04/18 | 665.4 | 669.7 | 658 | 664.6 | +6.4 | +1% | 2,228,900 |
| 2025/04/17 | 632.1 | 662.5 | 632.1 | 658.2 | +26.5 | +4.2% | 4,298,900 |
| 2025/04/16 | 638.7 | 646.9 | 630.6 | 631.7 | -2.1 | -0.3% | 3,125,900 |
| 2025/04/15 | 631.9 | 640.9 | 626 | 633.8 | +7.8 | +1.2% | 2,484,300 |
| 2025/04/14 | 613.9 | 634.7 | 611 | 626 | +15.9 | +2.6% | 3,404,400 |
| 2025/04/11 | 597.2 | 615.6 | 591.5 | 610.1 | -27.1 | -4.3% | 3,450,000 |
| 2025/04/10 | 651 | 653.3 | 625 | 637.2 | +66.8 | +11.7% | 5,674,300 |
| 2025/04/09 | 579.5 | 591.6 | 562.2 | 570.4 | -29.1 | -4.9% | 6,251,800 |
| 2025/04/08 | 596.3 | 614.4 | 586.7 | 599.5 | +72.6 | +13.8% | 5,830,500 |
| 2025/04/07 | 517.7 | 546 | 517.7 | 526.9 | -90.8 | -14.7% | 6,587,800 |
| 2025/04/04 | 640.9 | 644.2 | 592.1 | 617.7 | -50.2 | -7.5% | 5,601,900 |
| 2025/04/03 | 673.7 | 687.9 | 658.3 | 667.9 | -44.3 | -6.2% | 4,200,300 |
| 2025/04/02 | 715 | 719.7 | 705.4 | 712.2 | -4.8 | -0.7% | 2,105,400 |
| 2025/04/01 | 738.5 | 738.6 | 715.1 | 717 | -8.7 | -1.2% | 3,247,300 |
| 2025/03/31 | 721 | 731.7 | 709.9 | 725.7 | -20.1 | -2.7% | 4,177,500 |
| 2025/03/28 | 760 | 768.4 | 741.2 | 745.8 | -19.6 | -2.6% | 7,824,200 |
| 2025/03/27 | 742.6 | 765.4 | 739.1 | 765.4 | +23 | +3.1% | 4,414,700 |
| 2025/03/26 | 743.8 | 745.8 | 731 | 742.4 | +4.1 | +0.6% | 2,998,900 |
| 2025/03/25 | 746.4 | 746.4 | 733.5 | 738.3 | -8.1 | -1.1% | 3,373,600 |
| 2025/03/24 | 750.1 | 753 | 742 | 746.4 | -0.2 | ±0% | 3,168,300 |
| 2025/03/21 | 727 | 748.9 | 727 | 746.6 | +20.1 | +2.8% | 5,297,700 |
| 2025/03/19 | 709 | 733 | 707.9 | 726.5 | +12.2 | +1.7% | 4,600,000 |
| 2025/03/18 | 699.8 | 717.7 | 695.4 | 714.3 | +33.2 | +4.9% | 5,258,000 |
| 2025/03/17 | 675 | 684 | 674 | 681.1 | +9.4 | +1.4% | 3,084,900 |
| 2025/03/14 | 662.7 | 672.4 | 660.2 | 671.7 | +5.7 | +0.9% | 3,747,600 |
| 2025/03/13 | 666 | 675.7 | 662 | 666 | +12.9 | +2% | 4,056,400 |
| 2025/03/12 | 638.8 | 658.6 | 635.8 | 653.1 | +21.9 | +3.5% | 3,704,200 |
| 2025/03/11 | 630 | 636 | 613.7 | 631.2 | -15.3 | -2.4% | 4,041,800 |
| 2025/03/10 | 655 | 656.7 | 646.5 | 646.5 | -6.4 | -1% | 2,502,700 |
| 2025/03/07 | 656.8 | 656.9 | 647 | 652.9 | -8.7 | -1.3% | 3,282,100 |
| 2025/03/06 | 652.5 | 662.8 | 648.8 | 661.6 | +18.8 | +2.9% | 3,872,700 |
| 2025/03/05 | 635 | 644.8 | 633.4 | 642.8 | +4.1 | +0.6% | 2,265,000 |
| 2025/03/04 | 648.2 | 648.2 | 634.6 | 638.7 | -6.5 | -1% | 2,781,100 |
1～
50
件表示中 / 2784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 | 70,700円 | - | - | 3.39% | - | 0.70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 | 390,200円 | +9.7% | +12.9% | 4.36% | 9.22倍 | 0.80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 | 237,600円 | +19.4% | +14.1% | 2.95% | 17.08倍 | 0.63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 | 114,000円 | +37.7% | +17.5% | 4.39% | 10.52倍 | 0.54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 |
| 住信ＳＢＩネ | 349,500円 | - | - | 0.64% | - | 3.10倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
市場注目の銘柄
チャート関連のコラム
