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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/03 | 640.5 | 647.1 | 634.4 | 645.2 | +12.4 | +2% | 3,006,600 |
| 2025/02/28 | 640.3 | 645.5 | 632.5 | 632.8 | -8.8 | -1.4% | 3,511,600 |
| 2025/02/27 | 637.1 | 644.4 | 628 | 641.6 | +14.5 | +2.3% | 3,400,100 |
| 2025/02/26 | 627.7 | 633.7 | 619 | 627.1 | -0.5 | -0.1% | 3,531,000 |
| 2025/02/25 | 620 | 629.6 | 617 | 627.6 | -3.6 | -0.6% | 4,072,600 |
| 2025/02/21 | 621.1 | 634.1 | 620 | 631.2 | +3.1 | +0.5% | 3,820,600 |
| 2025/02/20 | 628 | 633.8 | 613 | 628.1 | -5.2 | -0.8% | 3,406,400 |
| 2025/02/19 | 650 | 655.7 | 633.3 | 633.3 | -12.8 | -2% | 3,175,900 |
| 2025/02/18 | 638 | 648.3 | 629.7 | 646.1 | +8.5 | +1.3% | 3,483,600 |
| 2025/02/17 | 631.2 | 639.9 | 627.2 | 637.6 | +6.4 | +1% | 2,492,700 |
| 2025/02/14 | 624.2 | 634.1 | 623.4 | 631.2 | -0.4 | -0.1% | 2,837,600 |
| 2025/02/13 | 631.9 | 635.7 | 623 | 631.6 | -1 | -0.2% | 3,674,400 |
| 2025/02/12 | 640 | 640.8 | 630.2 | 632.6 | -8.6 | -1.3% | 3,502,100 |
| 2025/02/10 | 655 | 655.7 | 640.7 | 641.2 | -16.9 | -2.6% | 3,018,100 |
| 2025/02/07 | 658 | 661.9 | 648.8 | 658.1 | -2.9 | -0.4% | 2,802,000 |
| 2025/02/06 | 668.7 | 671 | 656 | 661 | -1.2 | -0.2% | 3,312,000 |
| 2025/02/05 | 662.1 | 671.4 | 658 | 662.2 | +3.1 | +0.5% | 3,390,100 |
| 2025/02/04 | 670.4 | 672 | 657.8 | 659.1 | -1.3 | -0.2% | 2,002,600 |
| 2025/02/03 | 670 | 680 | 658 | 660.4 | -28.4 | -4.1% | 3,631,400 |
| 2025/01/31 | 694 | 694.8 | 684.3 | 688.8 | +3.8 | +0.6% | 2,330,300 |
| 2025/01/30 | 680.5 | 686.8 | 676.5 | 685 | +6.9 | +1% | 2,218,300 |
| 2025/01/29 | 673.2 | 681.3 | 667.1 | 678.1 | +7.6 | +1.1% | 2,199,200 |
| 2025/01/28 | 660 | 672.5 | 658.9 | 670.5 | +7.9 | +1.2% | 3,014,300 |
| 2025/01/27 | 667 | 671.6 | 662.1 | 662.6 | +7.3 | +1.1% | 2,794,500 |
| 2025/01/24 | 656.5 | 659 | 643.7 | 655.3 | +0.4 | +0.1% | 2,195,500 |
| 2025/01/23 | 646 | 656 | 643.1 | 654.9 | +3.9 | +0.6% | 2,308,000 |
| 2025/01/22 | 656.5 | 658.6 | 650.1 | 651 | -2.9 | -0.4% | 2,789,200 |
| 2025/01/21 | 668 | 668.5 | 650.8 | 653.9 | -6.6 | -1% | 2,287,700 |
| 2025/01/20 | 660 | 667.3 | 658 | 660.5 | +6.3 | +1% | 2,235,500 |
1～
50
件表示中 / 2755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 | 67,300円 | +6.4% | +26.9% | 2.38% | 11.83倍 | 0.67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 | 151,500円 | +3.9% | -2.2% | 3.96% | 11.25倍 | 0.68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 |
| ふくおか | 356,400円 | -8.6% | +85.3% | 3.79% | 9.36倍 | 0.67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 | 218,300円 | +17.4% | +13.6% | 2.75% | 18.20倍 | 0.59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 |
| 住信ＳＢＩネ | 382,000円 | +19.8% | +11.9% | 0.48% | 20.57倍 | 3.56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
