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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 449.1 | 452.8 | 432.6 | 436.1 | -9.6 | -2.2% | 5,306,100 |
| 2023/11/14 | 444.6 | 447.7 | 437.2 | 445.7 | +9.1 | +2.1% | 5,234,100 |
| 2023/11/13 | 447.8 | 456.8 | 431.5 | 436.6 | +0.3 | +0.1% | 5,517,200 |
| 2023/11/10 | 429.4 | 436.3 | 423.8 | 436.3 | +9.4 | +2.2% | 4,309,700 |
| 2023/11/09 | 425 | 429.3 | 412.5 | 426.9 | -2.4 | -0.6% | 4,970,100 |
| 2023/11/08 | 448 | 448 | 423.9 | 429.3 | -20 | -4.5% | 5,821,400 |
| 2023/11/07 | 455.3 | 459 | 448.8 | 449.3 | -6.2 | -1.4% | 3,166,200 |
| 2023/11/06 | 468.5 | 469.8 | 454.5 | 455.5 | -7.5 | -1.6% | 3,783,500 |
| 2023/11/02 | 472 | 476.9 | 457.8 | 463 | -4.5 | -1% | 3,805,200 |
| 2023/11/01 | 461 | 467.8 | 456.5 | 467.5 | +12.5 | +2.7% | 5,552,600 |
| 2023/10/31 | 457 | 461.3 | 439.7 | 455 | +11.7 | +2.6% | 7,241,800 |
| 2023/10/30 | 444.7 | 454 | 441.8 | 443.3 | -7 | -1.6% | 4,788,500 |
| 2023/10/27 | 439.8 | 450.9 | 435.7 | 450.3 | +16.1 | +3.7% | 4,127,500 |
| 2023/10/26 | 434.5 | 438.1 | 430.6 | 434.2 | -0.3 | -0.1% | 2,415,800 |
| 2023/10/25 | 431.1 | 441.4 | 428.5 | 434.5 | +6.1 | +1.4% | 3,231,000 |
| 2023/10/24 | 428.6 | 431.1 | 419 | 428.4 | -2.1 | -0.5% | 3,157,200 |
| 2023/10/23 | 430 | 436.7 | 429.1 | 430.5 | +4.6 | +1.1% | 4,320,300 |
| 2023/10/20 | 431.2 | 436 | 425.1 | 425.9 | -6.6 | -1.5% | 2,563,000 |
| 2023/10/19 | 430 | 435.5 | 428.6 | 432.5 | +2.3 | +0.5% | 3,410,400 |
| 2023/10/18 | 427.7 | 433.6 | 424.1 | 430.2 | +7.9 | +1.9% | 2,549,900 |
| 2023/10/17 | 423.8 | 425 | 417.7 | 422.3 | +1.5 | +0.4% | 1,863,500 |
| 2023/10/16 | 417.3 | 421.5 | 413 | 420.8 | -2.3 | -0.5% | 2,563,300 |
| 2023/10/13 | 432.2 | 432.9 | 420.4 | 423.1 | -9.7 | -2.2% | 3,547,800 |
| 2023/10/12 | 431.1 | 433.7 | 429.6 | 432.8 | +4 | +0.9% | 3,191,500 |
| 2023/10/11 | 428.3 | 433.4 | 423.1 | 428.8 | +3.4 | +0.8% | 3,452,500 |
| 2023/10/10 | 420 | 425.6 | 415.1 | 425.4 | +11.2 | +2.7% | 3,540,300 |
| 2023/10/06 | 411.4 | 418.8 | 406 | 414.2 | +4.5 | +1.1% | 2,978,300 |
| 2023/10/05 | 399.9 | 410.3 | 398.2 | 409.7 | +13.3 | +3.4% | 3,350,700 |
| 2023/10/04 | 411.2 | 413 | 395.9 | 396.4 | -19.2 | -4.6% | 4,074,000 |
| 2023/10/03 | 419.5 | 420.4 | 412.6 | 415.6 | -4.4 | -1% | 2,719,300 |
| 2023/10/02 | 418.6 | 427.3 | 417 | 420 | +6.3 | +1.5% | 4,098,100 |
| 2023/09/29 | 421 | 421.8 | 410.8 | 413.7 | -11.6 | -2.7% | 4,701,800 |
| 2023/09/28 | 425.5 | 429.9 | 421.3 | 425.3 | -7 | -1.6% | 2,978,800 |
| 2023/09/27 | 429.4 | 432.3 | 423.3 | 432.3 | -0.7 | -0.2% | 3,692,900 |
| 2023/09/26 | 429.4 | 437.6 | 427.4 | 433 | +9.4 | +2.2% | 5,490,400 |
| 2023/09/25 | 429.6 | 429.7 | 421.6 | 423.6 | -8.4 | -1.9% | 2,504,800 |
| 2023/09/22 | 425 | 435.5 | 420.6 | 432 | +4 | +0.9% | 3,866,000 |
| 2023/09/21 | 427.9 | 433.7 | 426.2 | 428 | +0.7 | +0.2% | 2,522,700 |
| 2023/09/20 | 435.1 | 436.7 | 424.5 | 427.3 | -7.2 | -1.7% | 4,454,100 |
| 2023/09/19 | 429.1 | 434.5 | 428.4 | 434.5 | +5.2 | +1.2% | 3,683,100 |
| 2023/09/15 | 437.8 | 443.6 | 427.1 | 429.3 | -5.5 | -1.3% | 6,039,400 |
| 2023/09/14 | 438 | 441 | 431.4 | 434.8 | +0.3 | +0.1% | 4,218,900 |
| 2023/09/13 | 433.9 | 438.9 | 431.3 | 434.5 | +1 | +0.2% | 3,471,900 |
| 2023/09/12 | 430.2 | 434.6 | 423.1 | 433.5 | +5.8 | +1.4% | 4,239,900 |
| 2023/09/11 | 417.6 | 428.4 | 416.5 | 427.7 | +15.3 | +3.7% | 4,835,300 |
| 2023/09/08 | 409.1 | 418.1 | 409.1 | 412.4 | -4.7 | -1.1% | 5,243,700 |
| 2023/09/07 | 415.4 | 420.1 | 414.2 | 417.1 | -0.7 | -0.2% | 3,221,000 |
| 2023/09/06 | 412.8 | 421.5 | 412.3 | 417.8 | +4.3 | +1% | 3,864,600 |
| 2023/09/05 | 420.8 | 422.2 | 409.5 | 413.5 | -2.9 | -0.7% | 3,974,800 |
| 2023/09/04 | 410 | 417.1 | 408.1 | 416.4 | +7 | +1.7% | 3,682,400 |
251～
300
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
