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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,701 | 1,703.5 | 1,690 | 1,692 | -16.5 | -1% | 4,738,500 |
| 2021/06/04 | 1,713.5 | 1,716 | 1,700.5 | 1,708.5 | +0.5 | ±0% | 5,840,700 |
| 2021/06/03 | 1,700.5 | 1,714 | 1,696 | 1,708 | +1.5 | +0.1% | 6,982,000 |
| 2021/06/02 | 1,698.5 | 1,713 | 1,687.5 | 1,706.5 | +18.5 | +1.1% | 9,294,700 |
| 2021/06/01 | 1,675 | 1,688 | 1,671 | 1,688 | +15 | +0.9% | 5,491,400 |
| 2021/05/31 | 1,691.5 | 1,695.5 | 1,672.5 | 1,673 | -33.5 | -2% | 7,545,600 |
| 2021/05/28 | 1,689 | 1,707 | 1,681 | 1,706.5 | +33 | +2% | 12,430,500 |
| 2021/05/27 | 1,688 | 1,697.5 | 1,664.5 | 1,673.5 | -23.5 | -1.4% | 13,683,900 |
| 2021/05/26 | 1,685 | 1,699.5 | 1,680 | 1,697 | -9.5 | -0.6% | 6,054,200 |
| 2021/05/25 | 1,700 | 1,708 | 1,694.5 | 1,706.5 | -0.5 | ±0% | 5,952,200 |
| 2021/05/24 | 1,693 | 1,714 | 1,691.5 | 1,707 | +21 | +1.2% | 9,654,100 |
| 2021/05/21 | 1,678 | 1,686 | 1,668.5 | 1,686 | -6 | -0.4% | 6,727,900 |
| 2021/05/20 | 1,700 | 1,701.5 | 1,686.5 | 1,692 | -8 | -0.5% | 7,508,100 |
| 2021/05/19 | 1,670 | 1,700 | 1,666.5 | 1,700 | +15 | +0.9% | 10,586,900 |
| 2021/05/18 | 1,675 | 1,685 | 1,666.5 | 1,685 | +25 | +1.5% | 11,827,600 |
| 2021/05/17 | 1,652 | 1,676 | 1,632 | 1,660 | +42.5 | +2.6% | 12,166,000 |
| 2021/05/14 | 1,614 | 1,625 | 1,604.5 | 1,617.5 | +23.5 | +1.5% | 6,633,500 |
| 2021/05/13 | 1,593.5 | 1,621 | 1,592 | 1,594 | -6 | -0.4% | 8,184,700 |
| 2021/05/12 | 1,611.5 | 1,614 | 1,588 | 1,600 | -18.5 | -1.1% | 7,694,900 |
| 2021/05/11 | 1,628 | 1,634.5 | 1,606 | 1,618.5 | -4 | -0.2% | 8,939,900 |
| 2021/05/10 | 1,611 | 1,628 | 1,608 | 1,622.5 | +12 | +0.7% | 5,897,800 |
| 2021/05/07 | 1,617.5 | 1,622 | 1,606.5 | 1,610.5 | +20.5 | +1.3% | 8,043,300 |
| 2021/05/06 | 1,581 | 1,608 | 1,578.5 | 1,590 | +55 | +3.6% | 11,785,500 |
| 2021/04/30 | 1,569 | 1,569.5 | 1,532.5 | 1,535 | -18.5 | -1.2% | 7,500,800 |
| 2021/04/28 | 1,550 | 1,555.5 | 1,543 | 1,553.5 | +12.5 | +0.8% | 6,875,500 |
| 2021/04/27 | 1,540.5 | 1,546.5 | 1,532.5 | 1,541 | -1.5 | -0.1% | 5,819,500 |
| 2021/04/26 | 1,537 | 1,542.5 | 1,525.5 | 1,542.5 | +30 | +2% | 8,649,500 |
| 2021/04/23 | 1,502 | 1,513.5 | 1,498.5 | 1,512.5 | +2.5 | +0.2% | 5,351,300 |
| 2021/04/22 | 1,521.5 | 1,526.5 | 1,505 | 1,510 | +4.5 | +0.3% | 5,627,100 |
| 2021/04/21 | 1,500 | 1,510 | 1,493.5 | 1,505.5 | -28 | -1.8% | 8,823,200 |
| 2021/04/20 | 1,544.5 | 1,545.5 | 1,526.5 | 1,533.5 | -9 | -0.6% | 5,550,800 |
| 2021/04/19 | 1,551 | 1,551.5 | 1,538 | 1,542.5 | -14 | -0.9% | 4,758,700 |
| 2021/04/16 | 1,553.5 | 1,564.5 | 1,551 | 1,556.5 | -3.5 | -0.2% | 4,894,000 |
| 2021/04/15 | 1,557 | 1,575 | 1,554.5 | 1,560 | +21.5 | +1.4% | 5,589,100 |
| 2021/04/14 | 1,534 | 1,542 | 1,519 | 1,538.5 | -5 | -0.3% | 5,424,900 |
| 2021/04/13 | 1,546 | 1,556 | 1,542.5 | 1,543.5 | -7.5 | -0.5% | 6,367,000 |
| 2021/04/12 | 1,570.5 | 1,574.5 | 1,547 | 1,551 | -9 | -0.6% | 5,721,200 |
| 2021/04/09 | 1,563 | 1,577 | 1,555 | 1,560 | +4 | +0.3% | 6,104,200 |
| 2021/04/08 | 1,580 | 1,581.5 | 1,545.5 | 1,556 | -24 | -1.5% | 9,623,800 |
| 2021/04/07 | 1,576.5 | 1,585.5 | 1,568 | 1,580 | -0.5 | ±0% | 7,286,100 |
| 2021/04/06 | 1,610.5 | 1,611 | 1,569 | 1,580.5 | -46 | -2.8% | 9,936,100 |
| 2021/04/05 | 1,587 | 1,632 | 1,586.5 | 1,626.5 | +44.5 | +2.8% | 9,875,200 |
| 2021/04/02 | 1,596 | 1,609 | 1,569 | 1,582 | -13 | -0.8% | 8,261,300 |
| 2021/04/01 | 1,620 | 1,623.5 | 1,588.5 | 1,595 | -4 | -0.3% | 7,958,900 |
| 2021/03/31 | 1,625 | 1,631.5 | 1,598 | 1,599 | -56 | -3.4% | 11,368,800 |
| 2021/03/30 | 1,631.5 | 1,660 | 1,617.5 | 1,655 | -16 | -1% | 11,579,800 |
| 2021/03/29 | 1,690 | 1,696.5 | 1,653 | 1,671 | -3.5 | -0.2% | 14,009,700 |
| 2021/03/26 | 1,679 | 1,689.5 | 1,670 | 1,674.5 | +24.5 | +1.5% | 9,672,000 |
| 2021/03/25 | 1,642 | 1,664.5 | 1,636.5 | 1,650 | +32.5 | +2% | 10,087,800 |
| 2021/03/24 | 1,639.5 | 1,649.5 | 1,604.5 | 1,617.5 | -62 | -3.7% | 14,466,400 |
851～
900
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
