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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 653.3 | 666.6 | 651.2 | 661.1 | +6 | +0.9% | 2,885,500 |
| 2024/11/21 | 652.5 | 669 | 652.5 | 655.1 | +2.6 | +0.4% | 3,088,700 |
| 2024/11/20 | 650 | 659.3 | 649.4 | 652.5 | -1.9 | -0.3% | 2,262,900 |
| 2024/11/19 | 644 | 655.5 | 642 | 654.4 | +11.8 | +1.8% | 2,997,800 |
| 2024/11/18 | 660 | 661.9 | 641.5 | 642.6 | -14.8 | -2.3% | 3,719,400 |
| 2024/11/15 | 655.8 | 662 | 645.1 | 657.4 | +3.8 | +0.6% | 3,922,800 |
| 2024/11/14 | 651.2 | 660 | 650.1 | 653.6 | -4.9 | -0.7% | 4,766,900 |
| 2024/11/13 | 663.6 | 672.3 | 653.4 | 658.5 | -4.6 | -0.7% | 4,465,600 |
| 2024/11/12 | 691.4 | 696.7 | 652.4 | 663.1 | +11.7 | +1.8% | 7,906,800 |
| 2024/11/11 | 650 | 659 | 643 | 651.4 | -1.2 | -0.2% | 3,789,700 |
| 2024/11/08 | 637.1 | 652.7 | 635 | 652.6 | +14.1 | +2.2% | 3,603,900 |
| 2024/11/07 | 640 | 652.9 | 626.6 | 638.5 | +19.8 | +3.2% | 5,524,100 |
| 2024/11/06 | 591.7 | 619.2 | 591.1 | 618.7 | +29.7 | +5% | 4,388,500 |
| 2024/11/05 | 582 | 589 | 577 | 589 | +5.5 | +0.9% | 1,889,700 |
| 2024/11/01 | 574.5 | 585.8 | 572.5 | 583.5 | +5.6 | +1% | 2,577,000 |
| 2024/10/31 | 580.4 | 586.5 | 573.9 | 577.9 | -2.5 | -0.4% | 1,930,600 |
| 2024/10/30 | 579 | 582.9 | 575.5 | 580.4 | +3.3 | +0.6% | 7,571,900 |
| 2024/10/29 | 565.5 | 580.8 | 565.4 | 577.1 | +13.4 | +2.4% | 2,503,100 |
| 2024/10/28 | 556.6 | 570 | 555.6 | 563.7 | -1.9 | -0.3% | 2,778,400 |
| 2024/10/25 | 565 | 568.2 | 557.3 | 565.6 | +0.4 | +0.1% | 2,332,800 |
| 2024/10/24 | 563.3 | 573 | 561.2 | 565.2 | -2.4 | -0.4% | 2,059,100 |
| 2024/10/23 | 572.1 | 577.2 | 565.5 | 567.6 | -5.6 | -1% | 1,785,600 |
| 2024/10/22 | 580.3 | 583 | 571 | 573.2 | -9 | -1.5% | 1,943,600 |
| 2024/10/21 | 597 | 597.1 | 581.7 | 582.2 | -16.9 | -2.8% | 1,774,900 |
| 2024/10/18 | 603.2 | 607.5 | 594.9 | 599.1 | +2.7 | +0.5% | 2,066,300 |
| 2024/10/17 | 590 | 602.7 | 586.2 | 596.4 | +14.3 | +2.5% | 3,715,600 |
| 2024/10/16 | 576.5 | 589 | 574.4 | 582.1 | -0.8 | -0.1% | 2,029,100 |
| 2024/10/15 | 581 | 587.7 | 580.3 | 582.9 | +11.9 | +2.1% | 3,811,100 |
| 2024/10/11 | 573.4 | 578.6 | 569.5 | 571 | +1.6 | +0.3% | 2,184,700 |
| 2024/10/10 | 573.3 | 573.3 | 567.1 | 569.4 | +3.6 | +0.6% | 2,363,000 |
| 2024/10/09 | 573 | 576 | 564.5 | 565.8 | -2.8 | -0.5% | 2,367,300 |
| 2024/10/08 | 581 | 581.7 | 563.9 | 568.6 | -19.3 | -3.3% | 3,395,900 |
| 2024/10/07 | 574.5 | 589.3 | 569.2 | 587.9 | +29.8 | +5.3% | 4,537,000 |
| 2024/10/04 | 553.7 | 560.6 | 551 | 558.1 | +11.1 | +2% | 3,497,900 |
| 2024/10/03 | 564.5 | 565.2 | 543.1 | 547 | -8.2 | -1.5% | 3,756,700 |
| 2024/10/02 | 569.9 | 575.1 | 554 | 555.2 | -24.7 | -4.3% | 4,071,700 |
| 2024/10/01 | 577 | 590.4 | 569.2 | 579.9 | +5.4 | +0.9% | 3,208,300 |
| 2024/09/30 | 552.5 | 578.8 | 552.5 | 574.5 | +22.8 | +4.1% | 4,963,700 |
| 2024/09/27 | 557.6 | 559.7 | 547.5 | 551.7 | -12.9 | -2.3% | 2,919,100 |
| 2024/09/26 | 552 | 567 | 543 | 564.6 | +18.1 | +3.3% | 5,082,400 |
| 2024/09/25 | 559.4 | 560.8 | 544.3 | 546.5 | -12.9 | -2.3% | 3,658,900 |
| 2024/09/24 | 569.7 | 571.6 | 559.4 | 559.4 | -7.2 | -1.3% | 2,742,300 |
| 2024/09/20 | 570.9 | 573.7 | 563.3 | 566.6 | +7.8 | +1.4% | 5,603,200 |
| 2024/09/19 | 558.8 | 568.2 | 557.3 | 558.8 | +7.6 | +1.4% | 3,070,000 |
| 2024/09/18 | 549.8 | 554.7 | 544.7 | 551.2 | +3.6 | +0.7% | 2,951,300 |
| 2024/09/17 | 566 | 567.8 | 538.7 | 547.6 | -9.6 | -1.7% | 3,424,400 |
| 2024/09/13 | 560.9 | 569.4 | 556.6 | 557.2 | -9.2 | -1.6% | 3,736,700 |
| 2024/09/12 | 565 | 572.9 | 562.3 | 566.4 | +16.1 | +2.9% | 4,096,300 |
| 2024/09/11 | 553.8 | 561.8 | 546.9 | 550.3 | -11.8 | -2.1% | 3,469,900 |
| 2024/09/10 | 554.8 | 569.5 | 554.8 | 562.1 | +6.4 | +1.2% | 2,911,500 |
1～
50
件表示中 / 2670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 | 66,100円 | +6.4% | +26.9% | 2.42% | 11.80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 |
| 楽天銀行 | 408,400円 | +29.5% | +34.6% | 0.00% | 15.41倍 | 2.53倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| 京都ＦＧ | 226,700円 | +17.4% | +13.6% | 2.65% | 18.93倍 | 0.61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 | 99,900円 | +8.4% | +60.4% | 3.40% | 11.88倍 | 0.44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 |
| いよぎん | 151,700円 | +13.1% | +22.9% | 2.64% | 9.09倍 | 0.52倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
市場注目の銘柄
チャート関連のコラム
