みずほ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 4,000 | 4,029 | 3,972 | 3,981 | +22 | +0.6% | 9,798,900 |
| 2025/05/27 | 3,894 | 3,959 | 3,884 | 3,959 | +52 | +1.3% | 6,250,500 |
| 2025/05/26 | 3,885 | 3,912 | 3,871 | 3,907 | +13 | +0.3% | 5,923,800 |
| 2025/05/23 | 3,898 | 3,925 | 3,870 | 3,894 | +26 | +0.7% | 7,522,800 |
| 2025/05/22 | 3,922 | 3,925 | 3,848 | 3,868 | -22 | -0.6% | 9,274,300 |
| 2025/05/21 | 3,927 | 4,005 | 3,844 | 3,890 | +103 | +2.7% | 22,134,800 |
| 2025/05/20 | 3,697 | 3,787 | 3,693 | 3,787 | +118 | +3.2% | 13,843,300 |
| 2025/05/19 | 3,650 | 3,703 | 3,618 | 3,669 | -21 | -0.6% | 9,153,700 |
| 2025/05/16 | 3,771 | 3,803 | 3,660 | 3,690 | -74 | -2% | 15,299,400 |
| 2025/05/15 | 3,849 | 3,854 | 3,738 | 3,764 | -82 | -2.1% | 11,149,400 |
| 2025/05/14 | 3,845 | 3,863 | 3,793 | 3,846 | +61 | +1.6% | 11,153,000 |
| 2025/05/13 | 3,890 | 3,902 | 3,785 | 3,785 | +87 | +2.4% | 13,481,200 |
| 2025/05/12 | 3,722 | 3,752 | 3,652 | 3,698 | +30 | +0.8% | 9,086,800 |
| 2025/05/09 | 3,600 | 3,668 | 3,580 | 3,668 | +138 | +3.9% | 16,207,000 |
| 2025/05/08 | 3,488 | 3,530 | 3,455 | 3,530 | +30 | +0.9% | 9,482,700 |
| 2025/05/07 | 3,450 | 3,520 | 3,434 | 3,500 | +63 | +1.8% | 11,470,100 |
| 2025/05/02 | 3,482 | 3,531 | 3,385 | 3,437 | -77 | -2.2% | 15,183,600 |
| 2025/05/01 | 3,617 | 3,618 | 3,473 | 3,514 | -66 | -1.8% | 11,706,300 |
| 2025/04/30 | 3,550 | 3,618 | 3,546 | 3,580 | +30 | +0.8% | 15,239,500 |
| 2025/04/28 | 3,525 | 3,570 | 3,512 | 3,550 | +60 | +1.7% | 10,205,500 |
| 2025/04/25 | 3,510 | 3,535 | 3,459 | 3,490 | +36 | +1% | 10,543,500 |
| 2025/04/24 | 3,444 | 3,475 | 3,413 | 3,454 | +73 | +2.2% | 10,648,200 |
| 2025/04/23 | 3,450 | 3,460 | 3,371 | 3,381 | +58 | +1.7% | 12,598,100 |
| 2025/04/22 | 3,349 | 3,375 | 3,318 | 3,323 | -61 | -1.8% | 9,119,600 |
| 2025/04/21 | 3,420 | 3,426 | 3,357 | 3,384 | -83 | -2.4% | 6,958,600 |
| 2025/04/18 | 3,451 | 3,491 | 3,430 | 3,467 | +61 | +1.8% | 8,735,900 |
| 2025/04/17 | 3,307 | 3,406 | 3,285 | 3,406 | +109 | +3.3% | 9,003,400 |
| 2025/04/16 | 3,430 | 3,447 | 3,267 | 3,297 | -80 | -2.4% | 9,707,600 |
| 2025/04/15 | 3,383 | 3,420 | 3,340 | 3,377 | +85 | +2.6% | 9,953,000 |
| 2025/04/14 | 3,252 | 3,355 | 3,250 | 3,292 | +50 | +1.5% | 11,725,300 |
| 2025/04/11 | 3,219 | 3,277 | 3,145 | 3,242 | -187 | -5.5% | 22,375,300 |
| 2025/04/10 | 3,660 | 3,705 | 3,419 | 3,429 | +250 | +7.9% | 29,326,800 |
| 2025/04/09 | 3,227 | 3,257 | 3,135 | 3,179 | -141 | -4.2% | 22,900,800 |
| 2025/04/08 | 3,235 | 3,339 | 3,233 | 3,320 | +395 | +13.5% | 25,158,300 |
| 2025/04/07 | 2,697 | 2,972 | 2,688 | 2,925 | -352 | -10.7% | 40,197,600 |
| 2025/04/04 | 3,434 | 3,447 | 3,175 | 3,277 | -415 | -11.2% | 42,288,200 |
| 2025/04/03 | 3,731 | 3,796 | 3,628 | 3,692 | -319 | -8% | 27,866,000 |
| 2025/04/02 | 4,048 | 4,048 | 3,969 | 4,011 | -38 | -0.9% | 8,258,000 |
| 2025/04/01 | 4,121 | 4,151 | 4,021 | 4,049 | -2 | ±0% | 9,757,800 |
| 2025/03/31 | 4,100 | 4,140 | 4,021 | 4,051 | -189 | -4.5% | 12,428,700 |
| 2025/03/28 | 4,344 | 4,345 | 4,223 | 4,240 | -175 | -4% | 11,951,300 |
| 2025/03/27 | 4,350 | 4,415 | 4,326 | 4,415 | +60 | +1.4% | 10,120,300 |
| 2025/03/26 | 4,337 | 4,355 | 4,291 | 4,355 | +36 | +0.8% | 7,655,700 |
| 2025/03/25 | 4,410 | 4,414 | 4,303 | 4,319 | -63 | -1.4% | 7,318,400 |
| 2025/03/24 | 4,467 | 4,471 | 4,382 | 4,382 | -89 | -2% | 7,003,000 |
| 2025/03/21 | 4,344 | 4,503 | 4,334 | 4,471 | +134 | +3.1% | 16,355,000 |
| 2025/03/19 | 4,339 | 4,359 | 4,295 | 4,337 | +26 | +0.6% | 9,142,400 |
| 2025/03/18 | 4,280 | 4,326 | 4,237 | 4,311 | +86 | +2% | 10,655,400 |
| 2025/03/17 | 4,252 | 4,261 | 4,215 | 4,225 | +23 | +0.5% | 7,445,600 |
| 2025/03/14 | 4,144 | 4,219 | 4,103 | 4,202 | +74 | +1.8% | 10,745,900 |
1～
50
件表示中 / 3708件
類似銘柄と比較する
現在ご覧いただいている「みずほ」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 |
|---|---|---|---|---|---|---|---|---|
| みずほ | 398,100円 | +10.7% | +10.4% | 3.64% | 10.63倍 | 0.96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 |
| 三菱ＵＦＪ | 196,300円 | +2.7% | +6.8% | 3.57% | 11.29倍 | 1.10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 | 362,600円 | +17.9% | +10.5% | 3.75% | 10.80倍 | 0.96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 |
| ゆうちょ | 153,700円 | +7.1% | +16.3% | 4.29% | 11.69倍 | 0.61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 | 128,000円 | +11.9% | +12.3% | 2.27% | 12.25倍 | 1.08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
