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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 1,624.5 | 1,625.5 | 1,582.5 | 1,584 | -43.5 | -2.7% | 11,486,500 |
| 2022/10/26 | 1,637 | 1,644.5 | 1,627.5 | 1,627.5 | -8.5 | -0.5% | 6,941,900 |
| 2022/10/25 | 1,624.5 | 1,639.5 | 1,620 | 1,636 | +16.5 | +1% | 8,355,300 |
| 2022/10/24 | 1,630 | 1,635 | 1,615 | 1,619.5 | ±0 | ±0% | 6,216,000 |
| 2022/10/21 | 1,614 | 1,622.5 | 1,611 | 1,619.5 | -2 | -0.1% | 5,811,900 |
| 2022/10/20 | 1,616 | 1,635.5 | 1,614 | 1,621.5 | +3.5 | +0.2% | 7,165,800 |
| 2022/10/19 | 1,628.5 | 1,634.5 | 1,618 | 1,618 | -13.5 | -0.8% | 6,980,000 |
| 2022/10/18 | 1,638 | 1,641 | 1,626.5 | 1,631.5 | +6 | +0.4% | 6,409,200 |
| 2022/10/17 | 1,648 | 1,656 | 1,623 | 1,625.5 | -12.5 | -0.8% | 8,017,600 |
| 2022/10/14 | 1,634 | 1,648.5 | 1,624.5 | 1,638 | +21 | +1.3% | 11,346,300 |
| 2022/10/13 | 1,623.5 | 1,623.5 | 1,607.5 | 1,617 | +2.5 | +0.2% | 7,205,200 |
| 2022/10/12 | 1,615 | 1,624.5 | 1,610 | 1,614.5 | -0.5 | ±0% | 7,234,000 |
| 2022/10/11 | 1,609 | 1,624.5 | 1,607.5 | 1,615 | +13 | +0.8% | 9,315,100 |
| 2022/10/07 | 1,598 | 1,606.5 | 1,587.5 | 1,602 | +5.5 | +0.3% | 8,002,100 |
| 2022/10/06 | 1,592.5 | 1,605.5 | 1,591 | 1,596.5 | -2.5 | -0.2% | 7,621,500 |
| 2022/10/05 | 1,615 | 1,626.5 | 1,597.5 | 1,599 | -5 | -0.3% | 8,173,300 |
| 2022/10/04 | 1,574 | 1,606.5 | 1,573.5 | 1,604 | +47.5 | +3.1% | 9,017,400 |
| 2022/10/03 | 1,555.5 | 1,562.5 | 1,537 | 1,556.5 | -6 | -0.4% | 7,105,700 |
| 2022/09/30 | 1,592.5 | 1,595.5 | 1,555.5 | 1,562.5 | -28.5 | -1.8% | 9,106,200 |
| 2022/09/29 | 1,570 | 1,596 | 1,569 | 1,591 | -17 | -1.1% | 11,006,500 |
| 2022/09/28 | 1,610 | 1,612.5 | 1,588 | 1,608 | -16.5 | -1% | 12,795,500 |
| 2022/09/27 | 1,614.5 | 1,638.5 | 1,614 | 1,624.5 | +11 | +0.7% | 8,783,200 |
| 2022/09/26 | 1,646 | 1,647 | 1,612.5 | 1,613.5 | -47.5 | -2.9% | 12,349,400 |
| 2022/09/22 | 1,675 | 1,675 | 1,656.5 | 1,661 | -9 | -0.5% | 7,001,800 |
| 2022/09/21 | 1,674.5 | 1,683.5 | 1,669 | 1,670 | ±0 | ±0% | 11,118,200 |
| 2022/09/20 | 1,676 | 1,679 | 1,666.5 | 1,670 | +5 | +0.3% | 10,292,100 |
| 2022/09/16 | 1,646.5 | 1,669 | 1,646.5 | 1,665 | +23.5 | +1.4% | 15,788,700 |
| 2022/09/15 | 1,645 | 1,645 | 1,633.5 | 1,641.5 | ±0 | ±0% | 4,942,500 |
| 2022/09/14 | 1,629.5 | 1,646.5 | 1,626.5 | 1,641.5 | +1.5 | +0.1% | 7,625,500 |
| 2022/09/13 | 1,640 | 1,642 | 1,635.5 | 1,640 | +3 | +0.2% | 3,933,600 |
| 2022/09/12 | 1,640 | 1,642.5 | 1,632.5 | 1,637 | -3.5 | -0.2% | 4,715,500 |
| 2022/09/09 | 1,633 | 1,646 | 1,629.5 | 1,640.5 | +5.5 | +0.3% | 10,512,400 |
| 2022/09/08 | 1,613 | 1,636.5 | 1,612 | 1,635 | +40.5 | +2.5% | 13,733,400 |
| 2022/09/07 | 1,600 | 1,624 | 1,591 | 1,594.5 | -5 | -0.3% | 9,504,600 |
| 2022/09/06 | 1,590 | 1,601 | 1,584 | 1,599.5 | +8.5 | +0.5% | 7,162,000 |
| 2022/09/05 | 1,599 | 1,604 | 1,591 | 1,591 | -8 | -0.5% | 4,875,900 |
| 2022/09/02 | 1,588 | 1,599 | 1,586.5 | 1,599 | +11.5 | +0.7% | 6,835,900 |
| 2022/09/01 | 1,594.5 | 1,597.5 | 1,582.5 | 1,587.5 | -6 | -0.4% | 5,960,500 |
| 2022/08/31 | 1,585 | 1,597.5 | 1,582.5 | 1,593.5 | +2 | +0.1% | 8,030,100 |
| 2022/08/30 | 1,589.5 | 1,597 | 1,586.5 | 1,591.5 | +7 | +0.4% | 4,870,400 |
| 2022/08/29 | 1,576.5 | 1,589.5 | 1,572 | 1,584.5 | -3 | -0.2% | 5,841,900 |
| 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 |
601～
650
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 | 161,900円 | +0.9% | +0.6% | 3.71% | 10.65倍 | 0.91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 | 302,000円 | +10.1% | +9.1% | 3.97% | 10.09倍 | 0.80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 | 135,000円 | +5.6% | +15.9% | 4.15% | 12.16倍 | 0.52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 | 100,300円 | +4.1% | +4.1% | 2.29% | 13.15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
