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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/13 | 4,100 | 4,151 | 4,090 | 4,128 | +71 | +1.8% | 8,114,100 |
| 2025/03/12 | 3,992 | 4,087 | 3,991 | 4,057 | +95 | +2.4% | 9,478,500 |
| 2025/03/11 | 3,974 | 3,988 | 3,846 | 3,962 | -152 | -3.7% | 21,333,700 |
| 2025/03/10 | 4,184 | 4,193 | 4,114 | 4,114 | -65 | -1.6% | 7,123,800 |
| 2025/03/07 | 4,225 | 4,235 | 4,177 | 4,179 | -116 | -2.7% | 9,921,000 |
| 2025/03/06 | 4,231 | 4,295 | 4,223 | 4,295 | +95 | +2.3% | 8,639,100 |
| 2025/03/05 | 4,111 | 4,224 | 4,111 | 4,200 | -51 | -1.2% | 13,221,500 |
| 2025/03/04 | 4,256 | 4,295 | 4,165 | 4,251 | +6 | +0.1% | 9,442,400 |
| 2025/03/03 | 4,228 | 4,259 | 4,194 | 4,245 | +68 | +1.6% | 9,074,600 |
| 2025/02/28 | 4,219 | 4,233 | 4,146 | 4,177 | -84 | -2% | 10,960,700 |
| 2025/02/27 | 4,180 | 4,267 | 4,175 | 4,261 | +89 | +2.1% | 7,890,100 |
| 2025/02/26 | 4,244 | 4,275 | 4,133 | 4,172 | -103 | -2.4% | 10,047,200 |
| 2025/02/25 | 4,160 | 4,316 | 4,160 | 4,275 | +23 | +0.5% | 9,733,300 |
| 2025/02/21 | 4,330 | 4,330 | 4,227 | 4,252 | -108 | -2.5% | 10,899,700 |
| 2025/02/20 | 4,400 | 4,426 | 4,330 | 4,360 | -86 | -1.9% | 10,985,000 |
| 2025/02/19 | 4,450 | 4,493 | 4,425 | 4,446 | +26 | +0.6% | 10,864,500 |
| 2025/02/18 | 4,375 | 4,445 | 4,352 | 4,420 | +70 | +1.6% | 9,928,500 |
| 2025/02/17 | 4,324 | 4,358 | 4,316 | 4,350 | +26 | +0.6% | 8,569,100 |
| 2025/02/14 | 4,279 | 4,333 | 4,261 | 4,324 | +47 | +1.1% | 7,664,900 |
| 2025/02/13 | 4,210 | 4,277 | 4,201 | 4,277 | +111 | +2.7% | 9,622,600 |
| 2025/02/12 | 4,150 | 4,166 | 4,100 | 4,166 | +7 | +0.2% | 7,795,400 |
| 2025/02/10 | 4,170 | 4,200 | 4,145 | 4,159 | -1 | ±0% | 6,233,400 |
| 2025/02/07 | 4,225 | 4,228 | 4,151 | 4,160 | -67 | -1.6% | 9,388,300 |
| 2025/02/06 | 4,248 | 4,278 | 4,198 | 4,227 | +7 | +0.2% | 9,027,900 |
| 2025/02/05 | 4,262 | 4,356 | 4,204 | 4,220 | -20 | -0.5% | 14,750,400 |
| 2025/02/04 | 4,280 | 4,281 | 4,208 | 4,240 | -21 | -0.5% | 16,050,100 |
| 2025/02/03 | 4,250 | 4,315 | 4,240 | 4,261 | -46 | -1.1% | 17,164,200 |
| 2025/01/31 | 4,300 | 4,317 | 4,249 | 4,307 | +19 | +0.4% | 12,336,800 |
| 2025/01/30 | 4,255 | 4,296 | 4,226 | 4,288 | +33 | +0.8% | 13,381,800 |
| 2025/01/29 | 4,199 | 4,268 | 4,165 | 4,255 | +93 | +2.2% | 15,386,500 |
| 2025/01/28 | 4,093 | 4,210 | 4,076 | 4,162 | +113 | +2.8% | 15,580,900 |
| 2025/01/27 | 4,030 | 4,137 | 4,025 | 4,049 | +63 | +1.6% | 14,093,400 |
| 2025/01/24 | 3,989 | 4,043 | 3,932 | 3,986 | +23 | +0.6% | 14,446,700 |
| 2025/01/23 | 3,965 | 3,973 | 3,906 | 3,963 | +14 | +0.4% | 7,823,300 |
| 2025/01/22 | 3,983 | 3,985 | 3,934 | 3,949 | -14 | -0.4% | 8,533,400 |
1～
50
件表示中 / 3673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 | 327,700円 | +9.8% | +25.8% | 3.97% | 10.03倍 | 0.77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 | 166,800円 | +0.9% | +0.6% | 3.60% | 10.97倍 | 0.94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 | 312,500円 | +10.1% | +9.1% | 3.84% | 10.44倍 | 0.82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 | 135,200円 | +5.6% | +15.9% | 4.14% | 12.18倍 | 0.51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 | 103,600円 | +4.1% | +4.1% | 2.22% | 13.59倍 | 0.86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
