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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/17 | 645.7 | 655.4 | 637.7 | 654.2 | +0.4 | +0.1% | 2,453,900 |
| 2025/01/16 | 659.8 | 662.3 | 649.2 | 653.8 | -1.2 | -0.2% | 2,801,300 |
| 2025/01/15 | 640.2 | 659.7 | 636.9 | 655 | +24.8 | +3.9% | 3,995,800 |
| 2025/01/14 | 648.5 | 648.5 | 629.4 | 630.2 | -13.1 | -2% | 2,968,000 |
| 2025/01/10 | 644.7 | 650.8 | 639.5 | 643.3 | -4.2 | -0.6% | 2,833,400 |
| 2025/01/09 | 657.1 | 658.6 | 647 | 647.5 | -9.6 | -1.5% | 2,960,100 |
| 2025/01/08 | 648 | 664.2 | 647.1 | 657.1 | +25.3 | +4% | 5,614,100 |
| 2025/01/07 | 638.8 | 641 | 627.6 | 631.8 | -7 | -1.1% | 4,028,300 |
| 2025/01/06 | 642.4 | 644.9 | 625.5 | 638.8 | -3.5 | -0.5% | 3,514,300 |
| 2024/12/30 | 645 | 648.6 | 638.7 | 642.3 | +3.1 | +0.5% | 2,107,100 |
| 2024/12/27 | 635 | 641.2 | 632.9 | 639.2 | +5.4 | +0.9% | 1,839,900 |
| 2024/12/26 | 630.6 | 633.8 | 625.8 | 633.8 | +1.4 | +0.2% | 2,355,100 |
| 2024/12/25 | 643 | 644.2 | 621.6 | 632.4 | -10.2 | -1.6% | 2,701,500 |
| 2024/12/24 | 644.9 | 645.9 | 637.1 | 642.6 | +6.3 | +1% | 1,766,000 |
| 2024/12/23 | 628 | 639.3 | 626.1 | 636.3 | +7 | +1.1% | 2,552,600 |
| 2024/12/20 | 648.7 | 649.9 | 629 | 629.3 | -19.2 | -3% | 4,358,000 |
| 2024/12/19 | 646.5 | 655.5 | 642.7 | 648.5 | -8 | -1.2% | 2,689,600 |
| 2024/12/18 | 653 | 662.7 | 652.7 | 656.5 | -2.5 | -0.4% | 2,481,700 |
| 2024/12/17 | 666 | 675.3 | 658.5 | 659 | -7.3 | -1.1% | 2,625,900 |
| 2024/12/16 | 681.6 | 684.1 | 665.5 | 666.3 | -15.5 | -2.3% | 2,857,200 |
| 2024/12/13 | 676.8 | 685 | 676.6 | 681.8 | +0.2 | ±0% | 4,134,200 |
| 2024/12/12 | 684.7 | 691.7 | 681.6 | 681.6 | +2.5 | +0.4% | 3,871,300 |
| 2024/12/11 | 676.1 | 681.5 | 670.1 | 679.1 | +5 | +0.7% | 2,842,800 |
| 2024/12/10 | 685.9 | 691.8 | 674.1 | 674.1 | +2.5 | +0.4% | 4,127,400 |
| 2024/12/09 | 670.5 | 676.7 | 662.6 | 671.6 | +4.5 | +0.7% | 3,439,700 |
| 2024/12/06 | 661 | 669.9 | 661 | 667.1 | +6.6 | +1% | 4,058,300 |
| 2024/12/05 | 659.4 | 661.4 | 650.8 | 660.5 | +3.1 | +0.5% | 3,622,900 |
| 2024/12/04 | 670 | 677.6 | 657 | 657.4 | -13.5 | -2% | 4,362,400 |
| 2024/12/03 | 668.6 | 675.9 | 664.1 | 670.9 | +0.3 | ±0% | 5,879,900 |
| 2024/12/02 | 666.5 | 672.7 | 660.2 | 670.6 | +6.1 | +0.9% | 4,416,600 |
| 2024/11/29 | 660 | 668.4 | 657.1 | 664.5 | +8.6 | +1.3% | 2,912,500 |
| 2024/11/28 | 643 | 662.9 | 641.7 | 655.9 | +6.8 | +1% | 3,067,700 |
| 2024/11/27 | 649.7 | 654.4 | 643.9 | 649.1 | -3.1 | -0.5% | 2,662,200 |
| 2024/11/26 | 667.7 | 671.8 | 648 | 652.2 | -15.9 | -2.4% | 4,837,500 |
| 2024/11/25 | 667.3 | 679.3 | 667.3 | 668.1 | +7 | +1.1% | 4,176,800 |
| 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 |
51～
100
件表示中 / 2757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 | 61,700円 | +6.4% | +26.9% | 2.59% | 10.85倍 | 0.61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 | 331,400円 | -8.6% | +85.3% | 4.07% | 8.70倍 | 0.62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 | 203,200円 | +17.4% | +13.6% | 2.95% | 16.94倍 | 0.55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 | 345,000円 | +19.8% | +11.9% | 0.54% | 18.58倍 | 3.21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 |
| いよぎん | 145,300円 | +13.1% | +22.9% | 2.75% | 8.58倍 | 0.50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
