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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/09/01 | 405 | 415.1 | 404.9 | 409.4 | +6.3 | +1.6% | 3,449,200 |
| 2023/08/31 | 401 | 405.4 | 400.1 | 403.1 | -0.7 | -0.2% | 3,383,700 |
| 2023/08/30 | 400 | 404.9 | 399.9 | 403.8 | +4.2 | +1.1% | 3,818,100 |
| 2023/08/29 | 404.1 | 404.9 | 396.7 | 399.6 | -4.4 | -1.1% | 2,744,800 |
| 2023/08/28 | 401.8 | 405.6 | 401.8 | 404 | +3.5 | +0.9% | 3,348,500 |
| 2023/08/25 | 402.3 | 403.4 | 397.7 | 400.5 | -1.8 | -0.4% | 3,540,500 |
| 2023/08/24 | 398.4 | 404.5 | 397.4 | 402.3 | +3.8 | +1% | 3,892,600 |
| 2023/08/23 | 392.9 | 398.5 | 391.3 | 398.5 | +0.5 | +0.1% | 3,664,400 |
| 2023/08/22 | 386.6 | 398 | 385.7 | 398 | +13.1 | +3.4% | 5,443,800 |
| 2023/08/21 | 385.1 | 389.1 | 384.1 | 384.9 | -0.1 | ±0% | 3,426,400 |
| 2023/08/18 | 388.7 | 389 | 382.9 | 385 | -3.7 | -1% | 3,576,900 |
| 2023/08/17 | 379.4 | 388.8 | 378.2 | 388.7 | +6.6 | +1.7% | 3,726,600 |
| 2023/08/16 | 383.3 | 383.3 | 379 | 382.1 | -7.3 | -1.9% | 3,698,100 |
351～
400
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
