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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 1,914 | 2,015 | 1,910 | 2,007.5 | +103 | +5.4% | 34,431,300 |
| 2023/01/11 | 1,891.5 | 1,908 | 1,889.5 | 1,904.5 | +18.5 | +1% | 8,744,000 |
| 2023/01/10 | 1,872 | 1,897.5 | 1,840.5 | 1,886 | -6 | -0.3% | 12,225,700 |
| 2023/01/06 | 1,909 | 1,923 | 1,876.5 | 1,892 | +13.5 | +0.7% | 15,477,000 |
| 2023/01/05 | 1,902 | 1,909.5 | 1,875 | 1,878.5 | -34 | -1.8% | 13,741,600 |
| 2023/01/04 | 1,870 | 1,913.5 | 1,856.5 | 1,912.5 | +56.5 | +3% | 18,527,900 |
| 2022/12/30 | 1,847 | 1,872 | 1,837 | 1,856 | +5.5 | +0.3% | 7,806,400 |
| 2022/12/29 | 1,876 | 1,876.5 | 1,832 | 1,850.5 | -27.5 | -1.5% | 9,042,200 |
| 2022/12/28 | 1,875 | 1,894 | 1,865 | 1,878 | +11 | +0.6% | 12,728,600 |
| 2022/12/27 | 1,850 | 1,869 | 1,842.5 | 1,867 | +20.5 | +1.1% | 9,663,400 |
| 2022/12/26 | 1,834.5 | 1,850 | 1,823.5 | 1,846.5 | +4 | +0.2% | 9,023,800 |
| 2022/12/23 | 1,817 | 1,844.5 | 1,812 | 1,842.5 | +25.5 | +1.4% | 13,049,700 |
| 2022/12/22 | 1,820 | 1,820 | 1,788.5 | 1,817 | +11 | +0.6% | 14,574,800 |
| 2022/12/21 | 1,825.5 | 1,860 | 1,796.5 | 1,806 | +39 | +2.2% | 33,188,300 |
| 2022/12/20 | 1,706 | 1,816.5 | 1,705 | 1,767 | +68.5 | +4% | 28,270,800 |
| 2022/12/19 | 1,695.5 | 1,713.5 | 1,695.5 | 1,698.5 | +11 | +0.7% | 8,127,000 |
| 2022/12/16 | 1,700 | 1,713.5 | 1,686.5 | 1,687.5 | -8 | -0.5% | 11,195,800 |
| 2022/12/15 | 1,690 | 1,699 | 1,688.5 | 1,695.5 | +5.5 | +0.3% | 5,115,600 |
| 2022/12/14 | 1,682 | 1,693 | 1,680.5 | 1,690 | +1 | +0.1% | 5,941,700 |
| 2022/12/13 | 1,692 | 1,697.5 | 1,684.5 | 1,689 | +3 | +0.2% | 5,672,200 |
| 2022/12/12 | 1,685 | 1,689.5 | 1,679 | 1,686 | -0.5 | ±0% | 5,256,900 |
| 2022/12/09 | 1,686 | 1,695.5 | 1,682 | 1,686.5 | +4.5 | +0.3% | 8,682,000 |
| 2022/12/08 | 1,674.5 | 1,684.5 | 1,655 | 1,682 | +1 | +0.1% | 9,193,200 |
| 2022/12/07 | 1,666 | 1,686 | 1,660.5 | 1,681 | +19.5 | +1.2% | 9,920,400 |
| 2022/12/06 | 1,647 | 1,671 | 1,647 | 1,661.5 | +16 | +1% | 7,756,700 |
| 2022/12/05 | 1,649.5 | 1,656 | 1,636 | 1,645.5 | -14 | -0.8% | 7,838,600 |
| 2022/12/02 | 1,665 | 1,673 | 1,647 | 1,659.5 | -18 | -1.1% | 9,747,000 |
| 2022/12/01 | 1,714.5 | 1,716 | 1,677.5 | 1,677.5 | -39.5 | -2.3% | 11,672,900 |
| 2022/11/30 | 1,715.5 | 1,727.5 | 1,702.5 | 1,717 | -6.5 | -0.4% | 15,619,000 |
| 2022/11/29 | 1,706 | 1,723.5 | 1,697 | 1,723.5 | +22 | +1.3% | 11,229,900 |
| 2022/11/28 | 1,720 | 1,725.5 | 1,686 | 1,701.5 | -7.5 | -0.4% | 10,361,200 |
| 2022/11/25 | 1,692 | 1,710.5 | 1,688 | 1,709 | +2.5 | +0.1% | 9,640,100 |
| 2022/11/24 | 1,667 | 1,710.5 | 1,666 | 1,706.5 | +48 | +2.9% | 18,308,900 |
| 2022/11/22 | 1,633 | 1,663 | 1,633 | 1,658.5 | +28.5 | +1.7% | 11,438,600 |
| 2022/11/21 | 1,630.5 | 1,636 | 1,625 | 1,630 | +2 | +0.1% | 6,611,900 |
| 2022/11/18 | 1,630.5 | 1,646.5 | 1,625.5 | 1,628 | +1 | +0.1% | 9,066,800 |
| 2022/11/17 | 1,603 | 1,627 | 1,603 | 1,627 | +20.5 | +1.3% | 7,650,200 |
| 2022/11/16 | 1,606 | 1,610.5 | 1,594.5 | 1,606.5 | -9 | -0.6% | 9,725,600 |
| 2022/11/15 | 1,615.5 | 1,624 | 1,611 | 1,615.5 | +18 | +1.1% | 8,081,700 |
| 2022/11/14 | 1,614 | 1,618.5 | 1,597.5 | 1,597.5 | -32.5 | -2% | 9,973,800 |
| 2022/11/11 | 1,650 | 1,652.5 | 1,623.5 | 1,630 | -15 | -0.9% | 8,818,100 |
| 2022/11/10 | 1,624 | 1,645 | 1,623 | 1,645 | +18 | +1.1% | 7,914,600 |
| 2022/11/09 | 1,629 | 1,632.5 | 1,622.5 | 1,627 | -0.5 | ±0% | 5,083,900 |
| 2022/11/08 | 1,617.5 | 1,632.5 | 1,613.5 | 1,627.5 | +12.5 | +0.8% | 6,595,300 |
| 2022/11/07 | 1,630 | 1,630.5 | 1,612 | 1,615 | -6 | -0.4% | 6,657,700 |
| 2022/11/04 | 1,624.5 | 1,636.5 | 1,616 | 1,621 | +11 | +0.7% | 10,196,600 |
| 2022/11/02 | 1,600 | 1,615 | 1,598 | 1,610 | +10 | +0.6% | 7,999,800 |
| 2022/11/01 | 1,606 | 1,609.5 | 1,596.5 | 1,600 | -6 | -0.4% | 6,179,400 |
| 2022/10/31 | 1,595 | 1,608 | 1,593.5 | 1,606 | +18.5 | +1.2% | 7,937,200 |
| 2022/10/28 | 1,587.5 | 1,600 | 1,585.5 | 1,587.5 | +3.5 | +0.2% | 24,848,700 |
551～
600
件表示中 / 3677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 | 319,200円 | +9.8% | +25.8% | 4.07% | 9.76倍 | 0.75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 | 161,200円 | +0.9% | +0.6% | 3.72% | 10.60倍 | 0.90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 | 300,500円 | +10.1% | +9.1% | 3.99% | 10.04倍 | 0.79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 | 134,700円 | +5.6% | +15.9% | 4.16% | 12.14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 | 99,900円 | +4.1% | +4.1% | 2.30% | 13.10倍 | 0.83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
