三菱ＵＦＪ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,955 | 1,994 | 1,939 | 1,947 | +17 | +0.9% | 84,511,500 |
| 2025/05/15 | 1,945 | 1,948 | 1,917 | 1,930 | -15 | -0.8% | 52,970,600 |
| 2025/05/14 | 1,944.5 | 1,977 | 1,922.5 | 1,945 | +37.5 | +2% | 61,625,800 |
| 2025/05/13 | 1,942 | 1,949.5 | 1,907 | 1,907.5 | +68 | +3.7% | 69,781,000 |
| 2025/05/12 | 1,833.5 | 1,842.5 | 1,814 | 1,839.5 | +28.5 | +1.6% | 43,552,500 |
| 2025/05/09 | 1,787.5 | 1,812.5 | 1,783.5 | 1,811 | +47.5 | +2.7% | 49,684,000 |
| 2025/05/08 | 1,743.5 | 1,767.5 | 1,741.5 | 1,763.5 | +13 | +0.7% | 38,483,300 |
| 2025/05/07 | 1,750 | 1,759.5 | 1,725.5 | 1,750.5 | +13 | +0.7% | 51,813,300 |
| 2025/05/02 | 1,757 | 1,790 | 1,722.5 | 1,737.5 | -44.5 | -2.5% | 69,709,700 |
| 2025/05/01 | 1,820 | 1,822.5 | 1,760 | 1,782 | -21.5 | -1.2% | 62,432,800 |
| 2025/04/30 | 1,800 | 1,820 | 1,782.5 | 1,803.5 | +31.5 | +1.8% | 64,480,100 |
| 2025/04/28 | 1,750 | 1,783.5 | 1,750 | 1,772 | +37 | +2.1% | 47,288,400 |
| 2025/04/25 | 1,743.5 | 1,744.5 | 1,716 | 1,735 | +13.5 | +0.8% | 48,539,900 |
| 2025/04/24 | 1,706.5 | 1,731 | 1,700.5 | 1,721.5 | +34 | +2% | 52,714,600 |
| 2025/04/23 | 1,699 | 1,708.5 | 1,679 | 1,687.5 | +54.5 | +3.3% | 60,413,200 |
| 2025/04/22 | 1,645 | 1,659 | 1,630.5 | 1,633 | -20 | -1.2% | 42,565,500 |
| 2025/04/21 | 1,674 | 1,676.5 | 1,642 | 1,653 | -32.5 | -1.9% | 33,138,500 |
| 2025/04/18 | 1,689.5 | 1,698 | 1,672 | 1,685.5 | +5.5 | +0.3% | 50,013,500 |
| 2025/04/17 | 1,647 | 1,680 | 1,634 | 1,680 | +38 | +2.3% | 52,230,000 |
| 2025/04/16 | 1,700 | 1,709 | 1,632.5 | 1,642 | -42 | -2.5% | 63,594,600 |
| 2025/04/15 | 1,674 | 1,701.5 | 1,660.5 | 1,684 | +37 | +2.2% | 59,414,100 |
| 2025/04/14 | 1,651 | 1,704 | 1,641.5 | 1,647 | +2.5 | +0.2% | 64,482,000 |
| 2025/04/11 | 1,605.5 | 1,662.5 | 1,594.5 | 1,644.5 | -66.5 | -3.9% | 98,801,700 |
| 2025/04/10 | 1,817 | 1,817 | 1,710.5 | 1,711 | +141 | +9% | 132,780,800 |
| 2025/04/09 | 1,600 | 1,623.5 | 1,552 | 1,570 | -88 | -5.3% | 126,803,200 |
| 2025/04/08 | 1,678 | 1,688 | 1,622 | 1,658 | +162.5 | +10.9% | 120,997,000 |
| 2025/04/07 | 1,318.5 | 1,532.5 | 1,310 | 1,495.5 | -173 | -10.4% | 172,141,100 |
| 2025/04/04 | 1,695.5 | 1,715.5 | 1,600 | 1,668.5 | -154.5 | -8.5% | 171,845,900 |
| 2025/04/03 | 1,806 | 1,865.5 | 1,785.5 | 1,823 | -140.5 | -7.2% | 133,112,300 |
| 2025/04/02 | 1,991 | 1,992 | 1,942 | 1,963.5 | -30.5 | -1.5% | 52,741,900 |
| 2025/04/01 | 2,043 | 2,049.5 | 1,978.5 | 1,994 | -17 | -0.8% | 56,666,500 |
| 2025/03/31 | 2,015.5 | 2,046.5 | 1,996 | 2,011 | -97.5 | -4.6% | 65,815,900 |
| 2025/03/28 | 2,152 | 2,156.5 | 2,105 | 2,108.5 | -70 | -3.2% | 49,747,500 |
| 2025/03/27 | 2,159 | 2,182 | 2,145.5 | 2,178.5 | +19.5 | +0.9% | 52,488,100 |
| 2025/03/26 | 2,181 | 2,181 | 2,140.5 | 2,159 | -4.5 | -0.2% | 46,705,600 |
| 2025/03/25 | 2,200 | 2,202.5 | 2,150.5 | 2,163.5 | -18 | -0.8% | 45,627,000 |
| 2025/03/24 | 2,200 | 2,225 | 2,181.5 | 2,181.5 | -44.5 | -2% | 60,516,100 |
| 2025/03/21 | 2,125 | 2,239.5 | 2,122.5 | 2,226 | +120.5 | +5.7% | 139,494,500 |
| 2025/03/19 | 2,110 | 2,119 | 2,094 | 2,105.5 | -0.5 | ±0% | 66,743,300 |
| 2025/03/18 | 2,051.5 | 2,117 | 2,051.5 | 2,106 | +76 | +3.7% | 91,991,900 |
| 2025/03/17 | 2,020 | 2,039.5 | 2,017 | 2,030 | +29.5 | +1.5% | 51,530,100 |
| 2025/03/14 | 1,970 | 2,006.5 | 1,951 | 2,000.5 | +43.5 | +2.2% | 68,846,600 |
| 2025/03/13 | 1,952 | 1,968 | 1,945 | 1,957 | +27 | +1.4% | 46,852,300 |
| 2025/03/12 | 1,902 | 1,942.5 | 1,900.5 | 1,930 | +37 | +2% | 52,283,100 |
| 2025/03/11 | 1,880 | 1,896 | 1,828 | 1,893 | -27 | -1.4% | 73,519,900 |
| 2025/03/10 | 1,931.5 | 1,938 | 1,918 | 1,920 | -2.5 | -0.1% | 33,199,000 |
| 2025/03/07 | 1,923 | 1,934.5 | 1,916 | 1,922.5 | -32 | -1.6% | 44,683,300 |
| 2025/03/06 | 1,935 | 1,961 | 1,934.5 | 1,954.5 | +27 | +1.4% | 46,161,900 |
| 2025/03/05 | 1,910 | 1,932.5 | 1,904 | 1,927.5 | -4.5 | -0.2% | 40,720,700 |
| 2025/03/04 | 1,933.5 | 1,938 | 1,903 | 1,932 | -16.5 | -0.8% | 43,511,100 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「三菱ＵＦＪ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ＵＦＪ | 194,700円 | - | - | 3.60% | - | 1.09倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、カード、リース等。米州、アジアでの展開進む |
| 三井住友 | 346,100円 | - | - | 3.93% | - | 0.91倍 |
|
傘下に三井住友銀、ＳＭＢＣ日興証券、カードなど。３大金融グループの一角、効率性トップ |
| みずほ | 369,000円 | - | - | 3.93% | - | 0.89倍 |
|
３メガバンクの一角。旧富士、第一勧業、日本興業の３行が前身。銀行・信託・証券の連携加速 |
| ゆうちょ | 149,400円 | - | - | 4.42% | - | 0.59倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
| りそなＨＤ | 119,300円 | - | - | 2.43% | - | 1.00倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
市場注目の銘柄
チャート関連のコラム
