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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 914.4 | 919 | 902.7 | 911.1 | -1.1 | -0.1% | 3,338,600 |
| 2025/08/15 | 885.8 | 915.9 | 885.8 | 912.2 | +26.7 | +3% | 4,073,000 |
| 2025/08/14 | 882.4 | 885.5 | 871.6 | 885.5 | -4.3 | -0.5% | 4,120,600 |
| 2025/08/13 | 886.5 | 897.5 | 879 | 889.8 | +5.1 | +0.6% | 2,796,400 |
| 2025/08/12 | 909.4 | 909.9 | 883.7 | 884.7 | +7.4 | +0.8% | 3,664,400 |
| 2025/08/08 | 859.5 | 881.2 | 856 | 877.3 | +13.3 | +1.5% | 3,419,100 |
| 2025/08/07 | 825.5 | 864 | 824.9 | 864 | +48.1 | +5.9% | 3,774,300 |
| 2025/08/06 | 812.5 | 825 | 800.3 | 815.9 | +3.4 | +0.4% | 3,417,100 |
| 2025/08/05 | 815 | 821.9 | 806.5 | 812.5 | +2.7 | +0.3% | 1,946,500 |
| 2025/08/04 | 805 | 809.8 | 793 | 809.8 | -17.8 | -2.2% | 2,554,800 |
| 2025/08/01 | 820 | 833.2 | 815.5 | 827.6 | +3.9 | +0.5% | 1,891,900 |
| 2025/07/31 | 815.1 | 827.6 | 811.9 | 823.7 | +8.6 | +1.1% | 1,875,400 |
| 2025/07/30 | 807.9 | 815.2 | 803.1 | 815.1 | +1.7 | +0.2% | 1,863,800 |
| 2025/07/29 | 810.5 | 816.9 | 805.3 | 813.4 | +0.9 | +0.1% | 1,898,700 |
| 2025/07/28 | 842.1 | 842.5 | 810.7 | 812.5 | -30 | -3.6% | 1,949,300 |
| 2025/07/25 | 842 | 846.4 | 834.4 | 842.5 | +1.7 | +0.2% | 2,775,500 |
| 2025/07/24 | 829 | 844.3 | 825 | 840.8 | +24.2 | +3% | 3,465,900 |
| 2025/07/23 | 803.1 | 822.5 | 797.8 | 816.6 | +27.9 | +3.5% | 5,221,600 |
| 2025/07/22 | 797 | 799.5 | 783.8 | 788.7 | -0.7 | -0.1% | 2,682,900 |
| 2025/07/18 | 795 | 797 | 787.9 | 789.4 | +1.6 | +0.2% | 1,983,500 |
| 2025/07/17 | 776.2 | 790 | 775.8 | 787.8 | +11.1 | +1.4% | 2,263,400 |
| 2025/07/16 | 774.8 | 783 | 772.9 | 776.7 | -1.9 | -0.2% | 1,827,900 |
| 2025/07/15 | 784 | 791.1 | 775.9 | 778.6 | +0.8 | +0.1% | 2,457,400 |
| 2025/07/14 | 780 | 783 | 771 | 777.8 | -7.1 | -0.9% | 1,585,400 |
| 2025/07/11 | 778.2 | 793.2 | 777 | 784.9 | +15.2 | +2% | 2,992,700 |
| 2025/07/10 | 760.1 | 769.7 | 759.1 | 769.7 | +8.1 | +1.1% | 2,562,300 |
| 2025/07/09 | 765 | 768.6 | 754.3 | 761.6 | +2 | +0.3% | 2,627,200 |
| 2025/07/08 | 768.8 | 773.2 | 757.3 | 759.6 | -9.6 | -1.2% | 2,994,600 |
| 2025/07/07 | 769.1 | 774.5 | 766.2 | 769.2 | -6.7 | -0.9% | 1,696,500 |
| 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 |
1～
50
件表示中 / 2848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 | 91,100円 | +11.1% | +20.8% | 2.63% | 12.31倍 | 0.89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 | 192,600円 | +2.6% | +15.6% | 3.74% | 12.90倍 | 0.90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 | 287,000円 | +19.4% | +14.1% | 2.44% | 20.49倍 | 0.76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 | 441,500円 | +9.7% | +12.9% | 3.85% | 10.44倍 | 0.90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 | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62倍 | 4.33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
