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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,579 | 1,593.5 | 1,566.5 | 1,567 | -35 | -2.2% | 7,904,300 |
| 2022/03/30 | 1,591 | 1,613 | 1,588.5 | 1,602 | -48.5 | -2.9% | 11,453,500 |
| 2022/03/29 | 1,656 | 1,656 | 1,643.5 | 1,650.5 | -5 | -0.3% | 11,444,500 |
| 2022/03/28 | 1,652.5 | 1,663 | 1,632 | 1,655.5 | +15 | +0.9% | 12,775,200 |
| 2022/03/25 | 1,657 | 1,658 | 1,640 | 1,640.5 | -8.5 | -0.5% | 7,976,700 |
| 2022/03/24 | 1,632 | 1,649.5 | 1,622 | 1,649 | -5.5 | -0.3% | 8,676,600 |
| 2022/03/23 | 1,660 | 1,667 | 1,643.5 | 1,654.5 | +26 | +1.6% | 12,628,900 |
| 2022/03/22 | 1,618 | 1,633.5 | 1,617.5 | 1,628.5 | +26 | +1.6% | 11,140,400 |
| 2022/03/18 | 1,595 | 1,605 | 1,591.5 | 1,602.5 | +5 | +0.3% | 15,415,500 |
| 2022/03/17 | 1,587.5 | 1,604 | 1,587.5 | 1,597.5 | +29 | +1.8% | 11,256,600 |
| 2022/03/16 | 1,558.5 | 1,576.5 | 1,554.5 | 1,568.5 | +12 | +0.8% | 9,230,200 |
| 2022/03/15 | 1,563.5 | 1,564 | 1,546 | 1,556.5 | +17 | +1.1% | 7,487,400 |
| 2022/03/14 | 1,529 | 1,552 | 1,528.5 | 1,539.5 | +27 | +1.8% | 7,158,300 |
| 2022/03/11 | 1,481 | 1,515 | 1,481 | 1,512.5 | +9.5 | +0.6% | 11,494,400 |
| 2022/03/10 | 1,492 | 1,509 | 1,490 | 1,503 | +47.5 | +3.3% | 10,468,800 |
| 2022/03/09 | 1,445 | 1,473.5 | 1,445 | 1,455.5 | +15.5 | +1.1% | 8,269,900 |
| 2022/03/08 | 1,461.5 | 1,469 | 1,436.5 | 1,440 | -43 | -2.9% | 17,309,900 |
| 2022/03/07 | 1,490.5 | 1,495.5 | 1,473 | 1,483 | -20 | -1.3% | 10,470,400 |
| 2022/03/04 | 1,517.5 | 1,526.5 | 1,502.5 | 1,503 | -19.5 | -1.3% | 9,352,600 |
| 2022/03/03 | 1,524 | 1,529.5 | 1,510 | 1,522.5 | +44 | +3% | 10,509,600 |
| 2022/03/02 | 1,500 | 1,501 | 1,477.5 | 1,478.5 | -45 | -3% | 14,490,000 |
| 2022/03/01 | 1,526 | 1,534.5 | 1,522 | 1,523.5 | -1.5 | -0.1% | 9,795,000 |
| 2022/02/28 | 1,532 | 1,542.5 | 1,516.5 | 1,525 | -16 | -1% | 12,925,300 |
| 2022/02/25 | 1,546.5 | 1,550 | 1,536 | 1,541 | -25 | -1.6% | 10,555,300 |
| 2022/02/24 | 1,581 | 1,589 | 1,556 | 1,566 | -6 | -0.4% | 12,661,900 |
| 2022/02/22 | 1,576 | 1,578 | 1,560 | 1,572 | -20 | -1.3% | 8,940,000 |
| 2022/02/21 | 1,589.5 | 1,601.5 | 1,586 | 1,592 | -1.5 | -0.1% | 6,946,200 |
| 2022/02/18 | 1,596.5 | 1,600 | 1,580.5 | 1,593.5 | -17 | -1.1% | 9,897,100 |
| 2022/02/17 | 1,622.5 | 1,627.5 | 1,607 | 1,610.5 | -8.5 | -0.5% | 8,469,000 |
| 2022/02/16 | 1,628.5 | 1,630.5 | 1,613 | 1,619 | +14 | +0.9% | 8,254,500 |
| 2022/02/15 | 1,628.5 | 1,637 | 1,601 | 1,605 | -31 | -1.9% | 9,595,000 |
| 2022/02/14 | 1,642.5 | 1,647 | 1,628.5 | 1,636 | -12.5 | -0.8% | 9,166,700 |
| 2022/02/10 | 1,639 | 1,648.5 | 1,626 | 1,648.5 | +12 | +0.7% | 8,856,600 |
| 2022/02/09 | 1,650 | 1,661.5 | 1,628.5 | 1,636.5 | -2.5 | -0.2% | 12,869,800 |
| 2022/02/08 | 1,618.5 | 1,639.5 | 1,617.5 | 1,639 | +20.5 | +1.3% | 10,788,200 |
| 2022/02/07 | 1,584 | 1,618.5 | 1,579 | 1,618.5 | +41.5 | +2.6% | 12,374,000 |
| 2022/02/04 | 1,581.5 | 1,584 | 1,571 | 1,577 | +11.5 | +0.7% | 7,430,800 |
| 2022/02/03 | 1,560 | 1,575 | 1,550.5 | 1,565.5 | -24.5 | -1.5% | 10,013,200 |
| 2022/02/02 | 1,577 | 1,591 | 1,574.5 | 1,590 | +30 | +1.9% | 9,864,800 |
| 2022/02/01 | 1,543 | 1,564 | 1,540 | 1,560 | +10 | +0.6% | 8,466,200 |
| 2022/01/31 | 1,550 | 1,555.5 | 1,542 | 1,550 | -21 | -1.3% | 9,051,600 |
| 2022/01/28 | 1,557 | 1,573 | 1,555 | 1,571 | +25 | +1.6% | 8,131,300 |
| 2022/01/27 | 1,574.5 | 1,582 | 1,538.5 | 1,546 | -11 | -0.7% | 11,703,100 |
| 2022/01/26 | 1,559.5 | 1,569.5 | 1,554 | 1,557 | +11.5 | +0.7% | 8,575,200 |
| 2022/01/25 | 1,577 | 1,578.5 | 1,538 | 1,545.5 | -40 | -2.5% | 13,112,600 |
| 2022/01/24 | 1,557 | 1,589 | 1,555 | 1,585.5 | +33 | +2.1% | 8,496,400 |
| 2022/01/21 | 1,560 | 1,561.5 | 1,533 | 1,552.5 | -13 | -0.8% | 9,965,500 |
| 2022/01/20 | 1,554 | 1,578 | 1,552.5 | 1,565.5 | +0.5 | ±0% | 9,777,200 |
| 2022/01/19 | 1,565.5 | 1,590.5 | 1,556.5 | 1,565 | -23 | -1.4% | 11,920,700 |
| 2022/01/18 | 1,607 | 1,625.5 | 1,575 | 1,588 | -13.5 | -0.8% | 14,405,700 |
651～
700
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
