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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 1,815 | 1,819.5 | 1,768.5 | 1,773 | -61.5 | -3.4% | 70,783,300 |
| 2024/12/19 | 1,800 | 1,848.5 | 1,787.5 | 1,834.5 | +22 | +1.2% | 46,831,000 |
| 2024/12/18 | 1,811 | 1,841 | 1,810 | 1,812.5 | -8.5 | -0.5% | 34,653,300 |
| 2024/12/17 | 1,854 | 1,856.5 | 1,817 | 1,821 | -36 | -1.9% | 56,169,900 |
| 2024/12/16 | 1,859 | 1,868 | 1,845 | 1,857 | +7.5 | +0.4% | 36,621,800 |
| 2024/12/13 | 1,850 | 1,859 | 1,833 | 1,849.5 | -2 | -0.1% | 47,770,900 |
| 2024/12/12 | 1,852 | 1,869 | 1,850.5 | 1,851.5 | +9.5 | +0.5% | 56,473,100 |
| 2024/12/11 | 1,818 | 1,842.5 | 1,814 | 1,842 | +36 | +2% | 51,405,300 |
| 2024/12/10 | 1,824 | 1,827.5 | 1,805.5 | 1,806 | -8 | -0.4% | 31,932,900 |
| 2024/12/09 | 1,812 | 1,821.5 | 1,781.5 | 1,814 | +4.5 | +0.2% | 43,808,400 |
| 2024/12/06 | 1,800 | 1,811.5 | 1,795 | 1,809.5 | -10 | -0.5% | 35,967,200 |
| 2024/12/05 | 1,837.5 | 1,838.5 | 1,803 | 1,819.5 | +9.5 | +0.5% | 43,638,700 |
| 2024/12/04 | 1,850 | 1,859 | 1,809.5 | 1,810 | -30.5 | -1.7% | 53,782,100 |
| 2024/12/03 | 1,830 | 1,846.5 | 1,827 | 1,840.5 | +14 | +0.8% | 60,177,400 |
| 2024/12/02 | 1,804.5 | 1,827 | 1,795 | 1,826.5 | +34.5 | +1.9% | 58,921,200 |
| 2024/11/29 | 1,774 | 1,796 | 1,764.5 | 1,792 | +23.5 | +1.3% | 39,570,400 |
| 2024/11/28 | 1,740 | 1,779 | 1,737 | 1,768.5 | +0.5 | ±0% | 34,111,600 |
| 2024/11/27 | 1,785 | 1,797.5 | 1,748.5 | 1,768 | -26.5 | -1.5% | 47,675,000 |
| 2024/11/26 | 1,824 | 1,829 | 1,777.5 | 1,794.5 | -31.5 | -1.7% | 44,950,100 |
| 2024/11/25 | 1,832 | 1,843.5 | 1,821 | 1,826 | +1 | +0.1% | 53,835,900 |
| 2024/11/22 | 1,817 | 1,830 | 1,810 | 1,825 | +19 | +1.1% | 35,842,900 |
| 2024/11/21 | 1,817 | 1,824 | 1,798 | 1,806 | -10 | -0.6% | 38,328,400 |
| 2024/11/20 | 1,835 | 1,836 | 1,811.5 | 1,816 | -27.5 | -1.5% | 42,730,200 |
| 2024/11/19 | 1,811.5 | 1,843.5 | 1,810 | 1,843.5 | +33 | +1.8% | 59,335,500 |
| 2024/11/18 | 1,830.5 | 1,837 | 1,809 | 1,810.5 | -13.5 | -0.7% | 47,560,000 |
| 2024/11/15 | 1,830 | 1,838 | 1,801.5 | 1,824 | +26 | +1.4% | 94,700,800 |
| 2024/11/14 | 1,789.5 | 1,818 | 1,785.5 | 1,798 | +12 | +0.7% | 54,966,700 |
| 2024/11/13 | 1,805 | 1,808.5 | 1,771.5 | 1,786 | -5.5 | -0.3% | 51,781,400 |
| 2024/11/12 | 1,799.5 | 1,814.5 | 1,791.5 | 1,791.5 | +28.5 | +1.6% | 68,350,700 |
| 2024/11/11 | 1,784.5 | 1,793.5 | 1,751.5 | 1,763 | -5.5 | -0.3% | 44,870,100 |
| 2024/11/08 | 1,784 | 1,784.5 | 1,760 | 1,768.5 | +1.5 | +0.1% | 38,968,300 |
| 2024/11/07 | 1,795.5 | 1,809.5 | 1,736.5 | 1,767 | +51.5 | +3% | 105,778,900 |
| 2024/11/06 | 1,637 | 1,715.5 | 1,633 | 1,715.5 | +92.5 | +5.7% | 89,785,000 |
| 2024/11/05 | 1,630 | 1,631.5 | 1,614 | 1,623 | +2.5 | +0.2% | 28,419,300 |
| 2024/11/01 | 1,610 | 1,646 | 1,608 | 1,620.5 | -8 | -0.5% | 45,471,600 |
| 2024/10/31 | 1,615.5 | 1,638 | 1,612 | 1,628.5 | -0.5 | ±0% | 42,719,700 |
| 2024/10/30 | 1,618 | 1,629 | 1,606.5 | 1,629 | +20 | +1.2% | 116,677,200 |
| 2024/10/29 | 1,567.5 | 1,618 | 1,567 | 1,609 | +47 | +3% | 49,491,400 |
| 2024/10/28 | 1,515.5 | 1,579.5 | 1,515.5 | 1,562 | +13.5 | +0.9% | 44,982,600 |
| 2024/10/25 | 1,540 | 1,555.5 | 1,533 | 1,548.5 | -16.5 | -1.1% | 39,535,300 |
| 2024/10/24 | 1,550 | 1,576.5 | 1,542 | 1,565 | -2 | -0.1% | 37,136,200 |
| 2024/10/23 | 1,589.5 | 1,592.5 | 1,564 | 1,567 | -24.5 | -1.5% | 31,281,200 |
| 2024/10/22 | 1,603.5 | 1,611.5 | 1,579 | 1,591.5 | -21.5 | -1.3% | 41,483,300 |
| 2024/10/21 | 1,642 | 1,642.5 | 1,611.5 | 1,613 | -31 | -1.9% | 41,261,300 |
| 2024/10/18 | 1,632 | 1,660 | 1,624.5 | 1,644 | +23.5 | +1.5% | 61,953,500 |
| 2024/10/17 | 1,600 | 1,627.5 | 1,592 | 1,620.5 | +30.5 | +1.9% | 61,903,700 |
| 2024/10/16 | 1,577 | 1,594.5 | 1,569 | 1,590 | +3.5 | +0.2% | 43,088,800 |
| 2024/10/15 | 1,595 | 1,599 | 1,575.5 | 1,586.5 | +34.5 | +2.2% | 67,380,200 |
| 2024/10/11 | 1,539.5 | 1,559 | 1,536 | 1,552 | +26.5 | +1.7% | 50,210,400 |
| 2024/10/10 | 1,527 | 1,531 | 1,514 | 1,525.5 | +24 | +1.6% | 39,215,000 |
1～
50
件表示中 / 3606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 | 177,300円 | +0.9% | +0.6% | 3.38% | 11.80倍 | 1.01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 | 365,100円 | +10.1% | +9.1% | 3.29% | 12.28倍 | 0.97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 | 376,600円 | +9.8% | +25.8% | 3.45% | 11.61倍 | 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 | 144,800円 | +5.6% | +15.9% | 3.87% | 13.09倍 | 0.55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 |
| 三住トラスト | 364,100円 | +1.0% | +196.1% | 3.98% | 10.85倍 | 0.82倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム
