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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,587 | 1,594 | 1,586 | 1,587.5 | +0.5 | ±0% | 4,945,500 |
| 2022/08/25 | 1,584.5 | 1,590 | 1,580.5 | 1,587 | +10.5 | +0.7% | 5,681,600 |
| 2022/08/24 | 1,572.5 | 1,582.5 | 1,568.5 | 1,576.5 | +12.5 | +0.8% | 6,224,800 |
| 2022/08/23 | 1,575.5 | 1,578.5 | 1,563 | 1,564 | -12 | -0.8% | 6,267,800 |
| 2022/08/22 | 1,578.5 | 1,580 | 1,571.5 | 1,576 | -0.5 | ±0% | 4,629,800 |
| 2022/08/19 | 1,585.5 | 1,587.5 | 1,568.5 | 1,576.5 | -7 | -0.4% | 7,908,800 |
| 2022/08/18 | 1,595.5 | 1,596 | 1,582 | 1,583.5 | -10.5 | -0.7% | 4,678,800 |
| 2022/08/17 | 1,587 | 1,601 | 1,583.5 | 1,594 | +15.5 | +1% | 8,345,000 |
| 2022/08/16 | 1,581 | 1,584.5 | 1,575.5 | 1,578.5 | -4 | -0.3% | 4,608,400 |
| 2022/08/15 | 1,586 | 1,587.5 | 1,579 | 1,582.5 | -7.5 | -0.5% | 4,113,000 |
| 2022/08/12 | 1,580 | 1,596.5 | 1,574.5 | 1,590 | +21 | +1.3% | 9,566,200 |
| 2022/08/10 | 1,574 | 1,577.5 | 1,566 | 1,569 | +5 | +0.3% | 5,117,000 |
| 2022/08/09 | 1,562 | 1,572 | 1,561 | 1,564 | -7.5 | -0.5% | 5,659,400 |
| 2022/08/08 | 1,562 | 1,574 | 1,561.5 | 1,571.5 | +16 | +1% | 6,526,200 |
| 2022/08/05 | 1,554 | 1,560.5 | 1,553.5 | 1,555.5 | -7 | -0.4% | 5,136,500 |
| 2022/08/04 | 1,567.5 | 1,567.5 | 1,554 | 1,562.5 | -0.5 | ±0% | 5,557,100 |
| 2022/08/03 | 1,559.5 | 1,564 | 1,551.5 | 1,563 | +3 | +0.2% | 7,297,200 |
| 2022/08/02 | 1,584.5 | 1,585 | 1,560 | 1,560 | -33.5 | -2.1% | 8,051,700 |
| 2022/08/01 | 1,591 | 1,595 | 1,578 | 1,593.5 | +10 | +0.6% | 8,511,700 |
| 2022/07/29 | 1,569.5 | 1,585 | 1,566 | 1,583.5 | +5.5 | +0.3% | 6,994,200 |
| 2022/07/28 | 1,583.5 | 1,584 | 1,574.5 | 1,578 | -4 | -0.3% | 6,350,600 |
| 2022/07/27 | 1,586 | 1,589 | 1,578 | 1,582 | +2 | +0.1% | 5,234,300 |
| 2022/07/26 | 1,592 | 1,598.5 | 1,579.5 | 1,580 | -0.5 | ±0% | 6,384,900 |
| 2022/07/25 | 1,575 | 1,590.5 | 1,572 | 1,580.5 | -1 | -0.1% | 4,757,300 |
| 2022/07/22 | 1,570 | 1,582.5 | 1,566.5 | 1,581.5 | +2 | +0.1% | 5,393,600 |
| 2022/07/21 | 1,578 | 1,585.5 | 1,571.5 | 1,579.5 | -0.5 | ±0% | 6,254,900 |
| 2022/07/20 | 1,588 | 1,590.5 | 1,571.5 | 1,580 | +18.5 | +1.2% | 8,444,900 |
| 2022/07/19 | 1,562.5 | 1,568.5 | 1,559 | 1,561.5 | +23 | +1.5% | 8,083,000 |
| 2022/07/15 | 1,553 | 1,556 | 1,532.5 | 1,538.5 | -25.5 | -1.6% | 8,593,800 |
| 2022/07/14 | 1,565 | 1,574.5 | 1,562 | 1,564 | -15 | -0.9% | 7,621,800 |
| 2022/07/13 | 1,580.5 | 1,584.5 | 1,573 | 1,579 | +12 | +0.8% | 6,736,600 |
| 2022/07/12 | 1,587 | 1,589 | 1,562 | 1,567 | -15.5 | -1% | 6,537,800 |
| 2022/07/11 | 1,569 | 1,583.5 | 1,563.5 | 1,582.5 | +23.5 | +1.5% | 9,276,900 |
| 2022/07/08 | 1,546 | 1,567.5 | 1,544.5 | 1,559 | +19 | +1.2% | 9,868,600 |
| 2022/07/07 | 1,545 | 1,550 | 1,529.5 | 1,540 | +9 | +0.6% | 8,705,200 |
| 2022/07/06 | 1,561 | 1,568.5 | 1,528.5 | 1,531 | -44 | -2.8% | 11,148,300 |
| 2022/07/05 | 1,564 | 1,575.5 | 1,561 | 1,575 | +15.5 | +1% | 6,422,400 |
| 2022/07/04 | 1,548 | 1,559.5 | 1,547 | 1,559.5 | +17 | +1.1% | 6,035,100 |
| 2022/07/01 | 1,544 | 1,553.5 | 1,536 | 1,542.5 | -0.5 | ±0% | 6,002,300 |
| 2022/06/30 | 1,548 | 1,551.5 | 1,535.5 | 1,543 | -12.5 | -0.8% | 7,813,500 |
| 2022/06/29 | 1,553 | 1,566.5 | 1,546.5 | 1,555.5 | +5.5 | +0.4% | 8,911,700 |
| 2022/06/28 | 1,534 | 1,550 | 1,532 | 1,550 | +21.5 | +1.4% | 7,501,800 |
| 2022/06/27 | 1,543.5 | 1,547.5 | 1,525.5 | 1,528.5 | ±0 | ±0% | 6,157,100 |
| 2022/06/24 | 1,532 | 1,539.5 | 1,524 | 1,528.5 | -41.5 | -2.6% | 11,517,600 |
| 2022/06/23 | 1,556 | 1,576.5 | 1,556 | 1,570 | +12 | +0.8% | 7,128,800 |
| 2022/06/22 | 1,556 | 1,559 | 1,547 | 1,558 | +5 | +0.3% | 8,048,400 |
| 2022/06/21 | 1,535 | 1,554.5 | 1,528 | 1,553 | +27.5 | +1.8% | 9,805,200 |
| 2022/06/20 | 1,520 | 1,536.5 | 1,515 | 1,525.5 | +5.5 | +0.4% | 8,467,200 |
| 2022/06/17 | 1,517.5 | 1,526 | 1,510.5 | 1,520 | -6.5 | -0.4% | 15,796,100 |
| 2022/06/16 | 1,515 | 1,533 | 1,510 | 1,526.5 | +17.5 | +1.2% | 11,479,100 |
551～
600
件表示中 / 3586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 | 383,500円 | +9.8% | +25.8% | 3.39% | 11.86倍 | 0.91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 | 182,500円 | +0.9% | +0.6% | 3.29% | 12.17倍 | 1.04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 | 366,300円 | +10.1% | +9.1% | 3.28% | 12.36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 |
| ゆうちょ | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06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 |
| りそなＨＤ | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47倍 | 1.04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
