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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 675.6 | 688.1 | 674.6 | 687.9 | +2.3 | +0.3% | 63,748,500 |
| 2018/03/23 | 691 | 694.5 | 683.4 | 685.6 | -25.5 | -3.6% | 91,878,900 |
| 2018/03/22 | 700 | 712.2 | 698.9 | 711.1 | +1 | +0.1% | 49,723,600 |
| 2018/03/20 | 703 | 713 | 702.2 | 710.1 | +3.8 | +0.5% | 53,663,800 |
| 2018/03/19 | 712.8 | 713.6 | 703.6 | 706.3 | -10.7 | -1.5% | 68,201,000 |
| 2018/03/16 | 724.5 | 725.1 | 716.4 | 717 | -6.9 | -1% | 57,976,800 |
| 2018/03/15 | 725.6 | 727.8 | 720.5 | 723.9 | -7.4 | -1% | 47,988,500 |
| 2018/03/14 | 728 | 732.8 | 727 | 731.3 | -6.4 | -0.9% | 51,424,600 |
| 2018/03/13 | 727.1 | 737.8 | 725.7 | 737.7 | +5.5 | +0.8% | 52,691,900 |
| 2018/03/12 | 728 | 733.4 | 726 | 732.2 | +15.1 | +2.1% | 55,868,600 |
| 2018/03/09 | 726 | 730.7 | 714.5 | 717.1 | -2.8 | -0.4% | 88,037,200 |
| 2018/03/08 | 725.1 | 728.5 | 716.8 | 719.9 | +4.2 | +0.6% | 48,683,600 |
| 2018/03/07 | 723 | 726.5 | 715.2 | 715.7 | -14.5 | -2% | 78,487,400 |
| 2018/03/06 | 741 | 744.5 | 728.3 | 730.2 | +3.7 | +0.5% | 57,994,100 |
| 2018/03/05 | 727 | 732.8 | 723 | 726.5 | -9.8 | -1.3% | 61,503,200 |
| 2018/03/02 | 730 | 737 | 727.8 | 736.3 | -10.1 | -1.4% | 72,159,500 |
| 2018/03/01 | 753.9 | 754.3 | 742.5 | 746.4 | -15.9 | -2.1% | 74,672,700 |
| 2018/02/28 | 773.4 | 775.3 | 762.3 | 762.3 | -16.9 | -2.2% | 60,220,800 |
| 2018/02/27 | 774.9 | 780.6 | 772 | 779.2 | +9.6 | +1.2% | 69,317,500 |
| 2018/02/26 | 773.3 | 776.6 | 766.6 | 769.6 | +4.2 | +0.5% | 45,788,800 |
| 2018/02/23 | 759 | 766.1 | 757.4 | 765.4 | +0.8 | +0.1% | 47,580,100 |
| 2018/02/22 | 762 | 766.6 | 756.5 | 764.6 | -4.5 | -0.6% | 56,499,100 |
| 2018/02/21 | 784.6 | 785 | 768.8 | 769.1 | -15.5 | -2% | 60,470,100 |
| 2018/02/20 | 787.7 | 789.9 | 775 | 784.6 | -9 | -1.1% | 53,865,000 |
| 2018/02/19 | 783.5 | 794.8 | 782.4 | 793.6 | +17.1 | +2.2% | 58,503,400 |
| 2018/02/16 | 777.6 | 783.8 | 773.9 | 776.5 | +3.6 | +0.5% | 49,933,600 |
| 2018/02/15 | 775 | 782.5 | 772.3 | 772.9 | +13.8 | +1.8% | 66,683,200 |
| 2018/02/14 | 771.4 | 774 | 759 | 759.1 | -8.3 | -1.1% | 68,891,900 |
| 2018/02/13 | 789.4 | 789.8 | 765 | 767.4 | -11.4 | -1.5% | 94,359,500 |
| 2018/02/09 | 774 | 784.4 | 772.2 | 778.8 | -21.8 | -2.7% | 91,861,600 |
| 2018/02/08 | 799.6 | 804.9 | 788.1 | 800.6 | +8.6 | +1.1% | 74,104,500 |
| 2018/02/07 | 815 | 816.8 | 791.6 | 792 | +1.4 | +0.2% | 109,807,100 |
| 2018/02/06 | 780 | 790.9 | 770.2 | 790.6 | -30.3 | -3.7% | 144,517,800 |
| 2018/02/05 | 822 | 826.4 | 813.5 | 820.9 | -24.5 | -2.9% | 105,771,100 |
| 2018/02/02 | 858.8 | 861 | 837.7 | 845.4 | -11.6 | -1.4% | 87,055,900 |
| 2018/02/01 | 834.9 | 860.7 | 832.2 | 857 | +36.2 | +4.4% | 107,660,900 |
| 2018/01/31 | 830.1 | 840.3 | 820.8 | 820.8 | -18.3 | -2.2% | 78,224,100 |
| 2018/01/30 | 852.4 | 853.5 | 835.3 | 839.1 | -6.9 | -0.8% | 64,132,100 |
| 2018/01/29 | 835.9 | 851.6 | 831.1 | 846 | +5.1 | +0.6% | 64,926,200 |
| 2018/01/26 | 855.9 | 857.2 | 840.8 | 840.9 | -12.4 | -1.5% | 69,823,300 |
| 2018/01/25 | 857.1 | 863 | 850 | 853.3 | -14.8 | -1.7% | 84,490,200 |
| 2018/01/24 | 880.9 | 882.5 | 863 | 868.1 | -18.7 | -2.1% | 78,301,600 |
| 2018/01/23 | 879 | 886.9 | 872.1 | 886.8 | +7.9 | +0.9% | 68,502,600 |
| 2018/01/22 | 884.9 | 886.8 | 875.4 | 878.9 | -1.8 | -0.2% | 45,863,100 |
| 2018/01/19 | 882.4 | 886.3 | 877.5 | 880.7 | +7.4 | +0.8% | 60,658,300 |
| 2018/01/18 | 890.9 | 892 | 873.1 | 873.3 | -7.6 | -0.9% | 82,881,400 |
| 2018/01/17 | 880 | 885.7 | 873.3 | 880.9 | -8.4 | -0.9% | 68,383,400 |
| 2018/01/16 | 893 | 894.4 | 885.7 | 889.3 | +0.5 | +0.1% | 57,019,700 |
| 2018/01/15 | 884 | 893 | 879.6 | 888.8 | +15.7 | +1.8% | 74,018,900 |
| 2018/01/12 | 880.3 | 881.8 | 872 | 873.1 | -8.8 | -1% | 70,705,300 |
1651～
1700
件表示中 / 3608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 | 179,100円 | +0.9% | +0.6% | 3.35% | 11.92倍 | 1.02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 | 370,100円 | +10.1% | +9.1% | 3.24% | 12.45倍 | 0.98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 | 379,800円 | +9.8% | +25.8% | 3.42% | 11.71倍 | 0.90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 | 146,100円 | +5.6% | +15.9% | 3.83% | 13.21倍 | 0.56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 | 113,600円 | +4.1% | +4.1% | 2.02% | 14.90倍 | 0.94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
