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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,521 | 1,539 | 1,517 | 1,538.5 | +33.5 | +2.2% | 7,195,600 |
| 2021/10/29 | 1,513.5 | 1,518 | 1,492.5 | 1,505 | -18.5 | -1.2% | 9,600,300 |
| 2021/10/28 | 1,519 | 1,532 | 1,512.5 | 1,523.5 | -3.5 | -0.2% | 24,422,200 |
| 2021/10/27 | 1,525 | 1,527 | 1,513 | 1,527 | +6 | +0.4% | 7,380,300 |
| 2021/10/26 | 1,520 | 1,530 | 1,515 | 1,521 | -1 | -0.1% | 6,415,500 |
| 2021/10/25 | 1,530.5 | 1,540 | 1,522 | 1,522 | -8.5 | -0.6% | 6,624,800 |
| 2021/10/22 | 1,546 | 1,547 | 1,530.5 | 1,530.5 | -25 | -1.6% | 10,399,700 |
| 2021/10/21 | 1,574 | 1,577 | 1,554 | 1,555.5 | -9.5 | -0.6% | 6,580,900 |
| 2021/10/20 | 1,558 | 1,581 | 1,552.5 | 1,565 | +25 | +1.6% | 9,254,900 |
| 2021/10/19 | 1,549.5 | 1,553.5 | 1,534.5 | 1,540 | -15.5 | -1% | 8,657,000 |
| 2021/10/18 | 1,563.5 | 1,566.5 | 1,550 | 1,555.5 | -3.5 | -0.2% | 6,956,200 |
| 2021/10/15 | 1,550 | 1,559 | 1,540.5 | 1,559 | +12.5 | +0.8% | 7,607,100 |
| 2021/10/14 | 1,552 | 1,554.5 | 1,536.5 | 1,546.5 | -22 | -1.4% | 9,489,600 |
| 2021/10/13 | 1,577 | 1,581.5 | 1,567.5 | 1,568.5 | -18.5 | -1.2% | 6,466,600 |
| 2021/10/12 | 1,590 | 1,598.5 | 1,583 | 1,587 | -3 | -0.2% | 7,844,300 |
| 2021/10/11 | 1,575 | 1,590 | 1,571 | 1,590 | +20.5 | +1.3% | 8,788,200 |
| 2021/10/08 | 1,571 | 1,577.5 | 1,559 | 1,569.5 | +4 | +0.3% | 7,561,800 |
| 2021/10/07 | 1,576.5 | 1,582 | 1,556.5 | 1,565.5 | -16 | -1% | 7,256,100 |
| 2021/10/06 | 1,573.5 | 1,587 | 1,562.5 | 1,581.5 | +34.5 | +2.2% | 9,707,000 |
| 2021/10/05 | 1,541.5 | 1,555 | 1,530.5 | 1,547 | +6 | +0.4% | 8,409,900 |
| 2021/10/04 | 1,564 | 1,565 | 1,533 | 1,541 | -1.5 | -0.1% | 7,182,400 |
| 2021/10/01 | 1,560 | 1,570 | 1,541 | 1,542.5 | -42 | -2.7% | 11,149,500 |
| 2021/09/30 | 1,601 | 1,612.5 | 1,583.5 | 1,584.5 | -15.5 | -1% | 10,128,200 |
| 2021/09/29 | 1,629 | 1,629 | 1,588 | 1,600 | -69 | -4.1% | 14,837,600 |
| 2021/09/28 | 1,670 | 1,675 | 1,650 | 1,669 | +16.5 | +1% | 13,503,200 |
| 2021/09/27 | 1,634 | 1,653.5 | 1,632 | 1,652.5 | +38.5 | +2.4% | 16,993,600 |
| 2021/09/24 | 1,613.5 | 1,623 | 1,595 | 1,614 | +31.5 | +2% | 13,952,800 |
| 2021/09/22 | 1,595 | 1,598.5 | 1,580 | 1,582.5 | -19.5 | -1.2% | 9,533,700 |
| 2021/09/21 | 1,597 | 1,607 | 1,591 | 1,602 | -24 | -1.5% | 9,072,200 |
| 2021/09/17 | 1,613.5 | 1,627 | 1,606 | 1,626 | +12.5 | +0.8% | 12,759,500 |
| 2021/09/16 | 1,623 | 1,626 | 1,607.5 | 1,613.5 | +1 | +0.1% | 5,754,500 |
| 2021/09/15 | 1,632 | 1,634 | 1,611.5 | 1,612.5 | -28 | -1.7% | 8,035,200 |
| 2021/09/14 | 1,630.5 | 1,642 | 1,628 | 1,640.5 | +17.5 | +1.1% | 8,494,900 |
| 2021/09/13 | 1,616.5 | 1,625.5 | 1,613 | 1,623 | +7 | +0.4% | 7,650,900 |
| 2021/09/10 | 1,594.5 | 1,621 | 1,594.5 | 1,616 | +13.5 | +0.8% | 10,357,000 |
| 2021/09/09 | 1,612 | 1,622 | 1,599.5 | 1,602.5 | -19.5 | -1.2% | 7,288,100 |
| 2021/09/08 | 1,604 | 1,625 | 1,601.5 | 1,622 | +15 | +0.9% | 11,378,800 |
| 2021/09/07 | 1,600 | 1,607.5 | 1,591 | 1,607 | +20 | +1.3% | 8,460,400 |
| 2021/09/06 | 1,596 | 1,600 | 1,586 | 1,587 | +10.5 | +0.7% | 5,653,500 |
| 2021/09/03 | 1,566.5 | 1,582.5 | 1,565 | 1,576.5 | +11 | +0.7% | 7,163,700 |
| 2021/09/02 | 1,565 | 1,573.5 | 1,558 | 1,565.5 | -6.5 | -0.4% | 4,960,100 |
| 2021/09/01 | 1,542 | 1,572 | 1,542 | 1,572 | +29 | +1.9% | 7,806,900 |
| 2021/08/31 | 1,540 | 1,548.5 | 1,531 | 1,543 | -2.5 | -0.2% | 9,145,000 |
| 2021/08/30 | 1,542.5 | 1,550 | 1,539 | 1,545.5 | +3 | +0.2% | 5,820,600 |
| 2021/08/27 | 1,544.5 | 1,546.5 | 1,535.5 | 1,542.5 | -5 | -0.3% | 4,430,800 |
| 2021/08/26 | 1,550 | 1,550.5 | 1,542 | 1,547.5 | +4.5 | +0.3% | 4,690,900 |
| 2021/08/25 | 1,548.5 | 1,554 | 1,542 | 1,543 | +1 | +0.1% | 3,498,400 |
| 2021/08/24 | 1,550 | 1,550.5 | 1,538.5 | 1,542 | -12 | -0.8% | 8,486,500 |
| 2021/08/23 | 1,553.5 | 1,569.5 | 1,551.5 | 1,554 | +3 | +0.2% | 6,027,900 |
| 2021/08/20 | 1,568 | 1,577.5 | 1,551 | 1,551 | -15 | -1% | 8,759,700 |
751～
800
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
