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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 439.9 | 444.4 | 438.2 | 444.4 | +4.4 | +1% | 3,531,700 |
| 2024/01/30 | 444.6 | 445.5 | 440 | 440 | -4.8 | -1.1% | 1,695,700 |
| 2024/01/29 | 445 | 447.5 | 440.2 | 444.8 | +6.1 | +1.4% | 2,304,400 |
| 2024/01/26 | 441 | 447.3 | 437.2 | 438.7 | -5.6 | -1.3% | 3,530,600 |
| 2024/01/25 | 450 | 452 | 442.5 | 444.3 | -4.9 | -1.1% | 4,531,100 |
| 2024/01/24 | 431 | 449.8 | 430.1 | 449.2 | +16.4 | +3.8% | 4,833,000 |
| 2024/01/23 | 436.9 | 440.8 | 431 | 432.8 | -4 | -0.9% | 3,046,300 |
| 2024/01/22 | 434.3 | 436.8 | 431.3 | 436.8 | +5.1 | +1.2% | 2,180,000 |
| 2024/01/19 | 434 | 434.8 | 429.5 | 431.7 | -1.2 | -0.3% | 2,872,100 |
| 2024/01/18 | 432.5 | 434 | 428.5 | 432.9 | +0.7 | +0.2% | 3,389,300 |
| 2024/01/17 | 434.7 | 437.2 | 431.2 | 432.2 | -1.2 | -0.3% | 3,124,600 |
| 2024/01/16 | 442.6 | 442.6 | 431.5 | 433.4 | -9.3 | -2.1% | 3,867,700 |
| 2024/01/15 | 436.4 | 442.8 | 436.2 | 442.7 | +5.7 | +1.3% | 2,071,400 |
| 2024/01/12 | 441.4 | 442.1 | 435.2 | 437 | -1.8 | -0.4% | 3,046,700 |
| 2024/01/11 | 438.9 | 443.8 | 436.9 | 438.8 | +6.8 | +1.6% | 3,630,900 |
| 2024/01/10 | 430.2 | 436.1 | 428 | 432 | -1.2 | -0.3% | 3,294,700 |
| 2024/01/09 | 439 | 440.8 | 430.7 | 433.2 | -4.8 | -1.1% | 3,829,600 |
| 2024/01/05 | 433.9 | 439.9 | 430.2 | 438 | +9.8 | +2.3% | 2,760,500 |
| 2024/01/04 | 430 | 430.4 | 420.6 | 428.2 | -0.7 | -0.2% | 3,325,600 |
| 2023/12/29 | 431 | 433.8 | 426.1 | 428.9 | -0.1 | ±0% | 2,811,100 |
| 2023/12/28 | 426.3 | 429 | 425.6 | 429 | -2.3 | -0.5% | 1,797,300 |
| 2023/12/27 | 429 | 431.4 | 426.7 | 431.3 | +5 | +1.2% | 1,720,700 |
| 2023/12/26 | 430.5 | 431.4 | 423.7 | 426.3 | -3.5 | -0.8% | 2,176,000 |
| 2023/12/25 | 434 | 434.2 | 427.6 | 429.8 | +0.5 | +0.1% | 1,733,600 |
| 2023/12/22 | 426.4 | 430.6 | 423.9 | 429.3 | +4.4 | +1% | 3,008,200 |
| 2023/12/21 | 423.5 | 429.4 | 421.3 | 424.9 | -3.6 | -0.8% | 5,308,900 |
| 2023/12/20 | 437.9 | 439.5 | 427.7 | 428.5 | -12.3 | -2.8% | 5,467,500 |
| 2023/12/19 | 437 | 446.5 | 434.1 | 440.8 | +4.6 | +1.1% | 5,901,600 |
| 2023/12/18 | 439.7 | 443.3 | 432 | 436.2 | -10.5 | -2.4% | 5,004,200 |
| 2023/12/15 | 445 | 456.3 | 442.4 | 446.7 | -3.1 | -0.7% | 4,346,800 |
| 2023/12/14 | 464.9 | 466 | 449.8 | 449.8 | -16 | -3.4% | 3,488,000 |
| 2023/12/13 | 464.8 | 472.7 | 463.7 | 465.8 | +1 | +0.2% | 3,099,600 |
| 2023/12/12 | 464.5 | 468 | 458.5 | 464.8 | -1.1 | -0.2% | 4,673,000 |
| 2023/12/11 | 467.1 | 474.3 | 463.2 | 465.9 | -0.8 | -0.2% | 5,553,700 |
| 2023/12/08 | 467.3 | 478.6 | 462.4 | 466.7 | -0.6 | -0.1% | 6,259,800 |
| 2023/12/07 | 458.2 | 470.6 | 457 | 467.3 | +1.1 | +0.2% | 3,738,600 |
| 2023/12/06 | 455 | 467.3 | 454.2 | 466.2 | +11.1 | +2.4% | 4,025,000 |
| 2023/12/05 | 457.3 | 460.8 | 453.2 | 455.1 | +0.3 | +0.1% | 3,130,000 |
| 2023/12/04 | 451 | 461.1 | 449.4 | 454.8 | +0.3 | +0.1% | 3,751,300 |
| 2023/12/01 | 449.4 | 455.3 | 448 | 454.5 | +9.5 | +2.1% | 3,608,300 |
| 2023/11/30 | 444 | 448.7 | 443 | 445 | -2.3 | -0.5% | 4,483,300 |
| 2023/11/29 | 461 | 463.9 | 445.6 | 447.3 | -14.8 | -3.2% | 4,144,800 |
| 2023/11/28 | 461.5 | 467.5 | 460.1 | 462.1 | +1.4 | +0.3% | 4,119,900 |
| 2023/11/27 | 457.3 | 462.7 | 455.4 | 460.7 | +5.2 | +1.1% | 3,091,800 |
| 2023/11/24 | 455 | 458.2 | 451.8 | 455.5 | +4.3 | +1% | 2,668,000 |
| 2023/11/22 | 442.4 | 452.4 | 440.8 | 451.2 | +2.4 | +0.5% | 3,168,400 |
| 2023/11/21 | 442 | 452 | 440 | 448.8 | -0.2 | ±0% | 4,329,400 |
| 2023/11/20 | 445.3 | 457.7 | 445.3 | 449 | +4 | +0.9% | 3,784,300 |
| 2023/11/17 | 425.6 | 445.9 | 425.3 | 445 | +12.8 | +3% | 5,443,000 |
| 2023/11/16 | 434 | 440.1 | 429.8 | 432.2 | -3.9 | -0.9% | 4,679,100 |
201～
250
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
