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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 770.7 | 782.3 | 768.3 | 775.9 | +14.8 | +1.9% | 3,034,600 |
| 2025/07/03 | 762.9 | 765 | 751.4 | 761.1 | +6.6 | +0.9% | 2,644,900 |
| 2025/07/02 | 747.5 | 759.4 | 745.1 | 754.5 | +1.5 | +0.2% | 2,163,100 |
| 2025/07/01 | 745.2 | 756.3 | 733.2 | 753 | -0.1 | ±0% | 3,666,800 |
| 2025/06/30 | 759.6 | 760.1 | 750.5 | 753.1 | -3.1 | -0.4% | 2,398,300 |
| 2025/06/27 | 746.7 | 762.9 | 744.5 | 756.2 | +9.1 | +1.2% | 2,793,600 |
| 2025/06/26 | 737.3 | 747.1 | 736.7 | 747.1 | +5.7 | +0.8% | 2,353,000 |
| 2025/06/25 | 745.9 | 745.9 | 734 | 741.4 | +0.2 | ±0% | 2,914,000 |
| 2025/06/24 | 746 | 746 | 731.1 | 741.2 | +3.3 | +0.4% | 3,068,100 |
| 2025/06/23 | 737.3 | 740.5 | 731.3 | 737.9 | -3.1 | -0.4% | 3,109,300 |
| 2025/06/20 | 740.3 | 745.8 | 734.9 | 741 | -4 | -0.5% | 3,934,600 |
| 2025/06/19 | 747.4 | 749 | 736.5 | 745 | +2.1 | +0.3% | 2,400,100 |
| 2025/06/18 | 739.1 | 743.3 | 733.5 | 742.9 | +1.4 | +0.2% | 2,834,600 |
| 2025/06/17 | 740.4 | 746.5 | 735.4 | 741.5 | +2 | +0.3% | 2,071,700 |
| 2025/06/16 | 730.2 | 743.9 | 730.2 | 739.5 | +16.7 | +2.3% | 4,126,700 |
| 2025/06/13 | 736.4 | 736.4 | 717.1 | 722.8 | +1.4 | +0.2% | 4,316,100 |
| 2025/06/12 | 720 | 724 | 717.1 | 721.4 | +1.4 | +0.2% | 3,245,100 |
| 2025/06/11 | 725.2 | 728.3 | 716.6 | 720 | -7 | -1% | 3,265,700 |
| 2025/06/10 | 738 | 739 | 725.2 | 727 | -0.1 | ±0% | 3,569,300 |
| 2025/06/09 | 723 | 727.1 | 718.4 | 727.1 | +12.8 | +1.8% | 2,029,700 |
| 2025/06/06 | 722 | 725.5 | 709.5 | 714.3 | -7.2 | -1% | 2,292,700 |
| 2025/06/05 | 729.2 | 739.3 | 721.5 | 721.5 | -15.9 | -2.2% | 2,867,600 |
| 2025/06/04 | 727.1 | 740.8 | 725.2 | 737.4 | +10.3 | +1.4% | 2,982,400 |
| 2025/06/03 | 739.6 | 740.7 | 726.9 | 727.1 | -6 | -0.8% | 2,789,000 |
| 2025/06/02 | 707.3 | 734 | 705.7 | 733.1 | +21.3 | +3% | 2,788,400 |
| 2025/05/30 | 698.7 | 712.9 | 696.6 | 711.8 | +3.2 | +0.5% | 2,875,800 |
| 2025/05/29 | 700 | 712 | 697.8 | 708.6 | +8.6 | +1.2% | 2,856,400 |
| 2025/05/28 | 709.6 | 713.4 | 700 | 700 | -6.2 | -0.9% | 2,257,700 |
| 2025/05/27 | 698 | 706.2 | 694.3 | 706.2 | +6.2 | +0.9% | 1,853,300 |
| 2025/05/26 | 715 | 716.7 | 699.6 | 700 | -16.8 | -2.3% | 2,814,700 |
| 2025/05/23 | 719.5 | 727.2 | 715.4 | 716.8 | +2.7 | +0.4% | 2,105,600 |
| 2025/05/22 | 705 | 715.5 | 703.3 | 714.1 | -0.4 | -0.1% | 2,124,300 |
| 2025/05/21 | 713.2 | 726.9 | 712 | 714.5 | +6.5 | +0.9% | 2,267,000 |
| 2025/05/20 | 712 | 714.5 | 700.4 | 708 | -6.3 | -0.9% | 3,309,900 |
| 2025/05/19 | 700 | 714.3 | 694.1 | 714.3 | +9.1 | +1.3% | 2,108,400 |
| 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 |
1～
50
件表示中 / 2819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 | 77,500円 | +11.1% | +20.8% | 3.10% | 10.47倍 | 0.76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 |
| しずおか | 167,700円 | +2.6% | +15.6% | 4.29% | 11.22倍 | 0.78倍 |
|
地銀最上位級の静岡銀行が中核。傘下に証券やリース、コンサルなど。関連会社にマネックスＧ |
| 京都ＦＧ | 264,500円 | +19.4% | +14.1% | 2.65% | 18.96倍 | 0.70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 |
| ふくおか | 395,600円 | +9.7% | +12.9% | 4.30% | 9.35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 |
| 住信ＳＢＩネ | 489,000円 | +13.3% | +15.2% | 0.00% | 21.69倍 | 4.34倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
