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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 534.6 | 534.9 | 519 | 522.7 | -11.8 | -2.2% | 2,321,400 |
| 2024/04/16 | 550 | 557 | 532.1 | 534.5 | -20.8 | -3.7% | 3,885,700 |
| 2024/04/15 | 549.5 | 557.7 | 545.1 | 555.3 | -3.2 | -0.6% | 2,937,600 |
| 2024/04/12 | 550 | 561.5 | 548.9 | 558.5 | +11.5 | +2.1% | 3,671,400 |
| 2024/04/11 | 527.4 | 548 | 525.9 | 547 | +22 | +4.2% | 3,690,300 |
| 2024/04/10 | 519.8 | 531.3 | 518.1 | 525 | +2.2 | +0.4% | 1,823,600 |
| 2024/04/09 | 525 | 526.1 | 520.2 | 522.8 | +1.1 | +0.2% | 2,814,800 |
| 2024/04/08 | 519.6 | 526.2 | 517.9 | 521.7 | +7.5 | +1.5% | 3,234,100 |
| 2024/04/05 | 504.5 | 514.5 | 500.9 | 514.2 | -4.3 | -0.8% | 3,629,500 |
| 2024/04/04 | 513.2 | 523.4 | 507.8 | 518.5 | +13.9 | +2.8% | 4,410,300 |
| 2024/04/03 | 491.1 | 509.4 | 488 | 504.6 | +10.2 | +2.1% | 3,873,000 |
| 2024/04/02 | 501.6 | 505.9 | 492.3 | 494.4 | -3.6 | -0.7% | 3,574,500 |
| 2024/04/01 | 513.3 | 513.7 | 497.6 | 498 | -13.6 | -2.7% | 3,486,600 |
| 2024/03/29 | 498 | 512 | 498 | 511.6 | +15.7 | +3.2% | 4,337,900 |
| 2024/03/28 | 504 | 505.3 | 490.8 | 495.9 | -16.4 | -3.2% | 11,437,900 |
| 2024/03/27 | 505.5 | 518.2 | 504.7 | 512.3 | +11.9 | +2.4% | 7,094,400 |
| 2024/03/26 | 505.5 | 505.5 | 494.6 | 500.4 | +1.1 | +0.2% | 4,107,000 |
| 2024/03/25 | 511 | 511 | 495.6 | 499.3 | -13.1 | -2.6% | 4,386,400 |
| 2024/03/22 | 495.9 | 513.3 | 492.8 | 512.4 | +20.2 | +4.1% | 4,693,000 |
| 2024/03/21 | 481.3 | 494.7 | 477.2 | 492.2 | +18.9 | +4% | 5,095,100 |
| 2024/03/19 | 469 | 480.4 | 467 | 473.3 | +3.7 | +0.8% | 4,016,500 |
| 2024/03/18 | 476.4 | 477 | 467.1 | 469.6 | +1.2 | +0.3% | 4,472,300 |
| 2024/03/15 | 470.3 | 477.4 | 465.7 | 468.4 | -2.6 | -0.6% | 4,662,000 |
| 2024/03/14 | 471.5 | 475.7 | 467.6 | 471 | +1.7 | +0.4% | 2,173,400 |
| 2024/03/13 | 475.8 | 475.8 | 462.8 | 469.3 | +1.5 | +0.3% | 2,485,000 |
| 2024/03/12 | 467.4 | 469.8 | 458.1 | 467.8 | -7.4 | -1.6% | 3,448,000 |
| 2024/03/11 | 495.6 | 496 | 467.2 | 475.2 | -15.7 | -3.2% | 3,966,500 |
| 2024/03/08 | 482 | 497.9 | 476.5 | 490.9 | +9.3 | +1.9% | 5,496,500 |
| 2024/03/07 | 478.1 | 487.7 | 476 | 481.6 | +7 | +1.5% | 3,324,200 |
| 2024/03/06 | 473.3 | 475.2 | 467.7 | 474.6 | +4.9 | +1% | 3,654,700 |
| 2024/03/05 | 472.6 | 472.6 | 464.7 | 469.7 | -2.7 | -0.6% | 2,344,200 |
| 2024/03/04 | 478.6 | 480.4 | 470.3 | 472.4 | -10.4 | -2.2% | 3,180,100 |
| 2024/03/01 | 470.5 | 483.3 | 468.4 | 482.8 | +15 | +3.2% | 3,547,000 |
| 2024/02/29 | 465 | 469.8 | 460.4 | 467.8 | +2.2 | +0.5% | 4,620,400 |
| 2024/02/28 | 467 | 479.3 | 462.1 | 465.6 | +3.5 | +0.8% | 3,535,300 |
| 2024/02/27 | 456.8 | 471.1 | 455.5 | 462.1 | +6.7 | +1.5% | 4,155,700 |
| 2024/02/26 | 450.4 | 456.3 | 446.1 | 455.4 | +9.1 | +2% | 3,549,600 |
| 2024/02/22 | 443.8 | 448.8 | 442.2 | 446.3 | +5.3 | +1.2% | 3,027,300 |
| 2024/02/21 | 441 | 443.7 | 435.1 | 441 | +1.9 | +0.4% | 2,517,500 |
| 2024/02/20 | 434.6 | 445.3 | 434.6 | 439.1 | +0.2 | ±0% | 2,941,800 |
| 2024/02/19 | 432.5 | 439 | 432.3 | 438.9 | +7.6 | +1.8% | 2,134,200 |
| 2024/02/16 | 420.9 | 435.3 | 420 | 431.3 | +15.8 | +3.8% | 3,489,400 |
| 2024/02/15 | 430 | 431 | 414.8 | 415.5 | -11.2 | -2.6% | 3,415,600 |
| 2024/02/14 | 427.4 | 430 | 424.1 | 426.7 | +0.6 | +0.1% | 2,432,500 |
| 2024/02/13 | 418 | 426.6 | 415.7 | 426.1 | +6.4 | +1.5% | 3,035,500 |
| 2024/02/09 | 419 | 425 | 415 | 419.7 | -0.3 | -0.1% | 3,537,800 |
| 2024/02/08 | 417.1 | 424.1 | 413.2 | 420 | -13.1 | -3% | 5,983,700 |
| 2024/02/07 | 431.1 | 435.2 | 428.5 | 433.1 | -0.6 | -0.1% | 2,703,400 |
| 2024/02/06 | 443.3 | 443.3 | 433.6 | 433.7 | -11.8 | -2.6% | 2,909,500 |
| 2024/02/05 | 443 | 447.4 | 439.8 | 445.5 | +6.6 | +1.5% | 4,031,800 |
151～
200
件表示中 / 2672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 | 64,800円 | +6.4% | +26.9% | 2.47% | 11.57倍 | 0.66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 | 385,300円 | +29.5% | +34.6% | 0.00% | 14.54倍 | 2.39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 | 222,200円 | +17.4% | +13.6% | 2.70% | 18.55倍 | 0.60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 | 98,500円 | +8.4% | +60.4% | 3.45% | 11.72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 | 150,100円 | +13.1% | +22.9% | 2.66% | 9.00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
