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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/09 | 548.4 | 560.6 | 538.7 | 555.7 | -14.8 | -2.6% | 3,480,200 |
| 2024/09/06 | 562.2 | 572.6 | 562 | 570.5 | +14.4 | +2.6% | 2,426,200 |
| 2024/09/05 | 548.9 | 568.9 | 545.1 | 556.1 | -12.1 | -2.1% | 4,026,100 |
| 2024/09/04 | 572.6 | 579.4 | 565.6 | 568.2 | -24.4 | -4.1% | 4,201,900 |
| 2024/09/03 | 585 | 593 | 583.4 | 592.6 | +11 | +1.9% | 3,085,000 |
| 2024/09/02 | 580 | 584.8 | 575.2 | 581.6 | +11.4 | +2% | 2,671,200 |
| 2024/08/30 | 569.9 | 573 | 562.7 | 570.2 | +0.3 | +0.1% | 2,339,200 |
| 2024/08/29 | 568.8 | 572.7 | 565.3 | 569.9 | +2.7 | +0.5% | 2,164,700 |
| 2024/08/28 | 556 | 567.2 | 553.1 | 567.2 | +6.2 | +1.1% | 1,282,700 |
| 2024/08/27 | 555.5 | 562.2 | 551.4 | 561 | +7.6 | +1.4% | 1,267,300 |
| 2024/08/26 | 567.2 | 568.8 | 552 | 553.4 | -13.8 | -2.4% | 2,071,500 |
| 2024/08/23 | 564.7 | 569.8 | 558 | 567.2 | +1.6 | +0.3% | 1,968,100 |
| 2024/08/22 | 570 | 571.7 | 562 | 565.6 | -6.9 | -1.2% | 2,378,900 |
101～
150
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
