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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 110 | 116.8 | 108.4 | 112.5 | -5.5 | -4.7% | 450,899,000 |
2020/03/12 | 121.1 | 121.3 | 116.2 | 118 | -5.5 | -4.5% | 316,065,300 |
2020/03/11 | 123.1 | 125.4 | 121.1 | 123.5 | +1.2 | +1% | 217,148,200 |
2020/03/10 | 117 | 123.9 | 112.4 | 122.3 | +3.3 | +2.8% | 314,997,200 |
2020/03/09 | 127 | 130.6 | 115.4 | 119 | -18 | -13.1% | 430,877,900 |
2020/03/06 | 140.4 | 140.6 | 136.8 | 137 | -4.9 | -3.5% | 193,420,900 |
2020/03/05 | 142.5 | 142.5 | 141.3 | 141.9 | +0.2 | +0.1% | 115,926,500 |
2020/03/04 | 142.3 | 142.7 | 141.2 | 141.7 | -2.7 | -1.9% | 165,925,600 |
2020/03/03 | 148 | 148.2 | 144.4 | 144.4 | -1.8 | -1.2% | 170,890,400 |
2020/03/02 | 144.7 | 147.3 | 143.5 | 146.2 | -1.4 | -0.9% | 197,530,500 |
2020/02/28 | 147.6 | 148.2 | 146 | 147.6 | -3.9 | -2.6% | 221,029,500 |
2020/02/27 | 152.4 | 152.4 | 151.5 | 151.5 | -2.1 | -1.4% | 146,495,900 |
2020/02/26 | 153.5 | 154.2 | 152.3 | 153.6 | -1.5 | -1% | 138,855,000 |
2020/02/25 | 154.6 | 156.3 | 153.8 | 155.1 | -4 | -2.5% | 146,553,800 |
2020/02/21 | 159 | 160.2 | 158.9 | 159.1 | +0.4 | +0.3% | 62,522,400 |
2020/02/20 | 158.7 | 159.7 | 158.4 | 158.7 | +0.4 | +0.3% | 68,297,000 |
2020/02/19 | 159.1 | 159.4 | 158.3 | 158.3 | -1.1 | -0.7% | 67,638,000 |
2020/02/18 | 160 | 160.3 | 159 | 159.4 | -0.9 | -0.6% | 82,307,700 |
2020/02/17 | 160.1 | 160.4 | 159.9 | 160.3 | -0.7 | -0.4% | 71,225,500 |
2020/02/14 | 161 | 161.1 | 160.1 | 161 | -0.9 | -0.6% | 81,176,200 |
2020/02/13 | 162.1 | 162.2 | 161.5 | 161.9 | -0.6 | -0.4% | 73,608,500 |
2020/02/12 | 164.1 | 164.2 | 162.4 | 162.5 | -2.2 | -1.3% | 96,337,400 |
2020/02/10 | 164 | 164.8 | 163.8 | 164.7 | +0.1 | +0.1% | 49,947,400 |
2020/02/07 | 164.4 | 164.6 | 163.5 | 164.6 | -0.1 | -0.1% | 71,098,900 |
2020/02/06 | 164.5 | 165.7 | 164.5 | 164.7 | +1.9 | +1.2% | 124,407,200 |
2020/02/05 | 163.1 | 163.5 | 162.6 | 162.8 | +0.4 | +0.2% | 85,648,800 |
2020/02/04 | 161.5 | 162.9 | 161.1 | 162.4 | +0.1 | +0.1% | 72,821,800 |
2020/02/03 | 161.2 | 163.3 | 160.8 | 162.3 | -0.2 | -0.1% | 74,594,100 |
2020/01/31 | 163.1 | 163.6 | 162.5 | 162.5 | -0.1 | -0.1% | 76,299,900 |
2020/01/30 | 162 | 162.8 | 161.2 | 162.6 | -0.3 | -0.2% | 70,433,600 |
2020/01/29 | 162.4 | 163.4 | 162.2 | 162.9 | +0.7 | +0.4% | 63,597,000 |
2020/01/28 | 161.1 | 162.5 | 160.8 | 162.2 | +0.1 | +0.1% | 79,552,900 |
2020/01/27 | 161.3 | 162.1 | 160.7 | 162.1 | -1.9 | -1.2% | 85,440,400 |
2020/01/24 | 165 | 165 | 163.7 | 164 | -1 | -0.6% | 64,313,500 |
2020/01/23 | 165.5 | 166 | 165 | 165 | -1.3 | -0.8% | 58,074,100 |
2020/01/22 | 165.3 | 166.3 | 165.1 | 166.3 | +0.7 | +0.4% | 46,103,600 |
2020/01/21 | 166 | 166 | 164.9 | 165.6 | -0.4 | -0.2% | 51,689,200 |
2020/01/20 | 165.8 | 166.7 | 165.6 | 166 | +0.4 | +0.2% | 44,596,200 |
2020/01/17 | 165.1 | 165.8 | 164.6 | 165.6 | +1.1 | +0.7% | 59,271,100 |
2020/01/16 | 165.3 | 165.5 | 164.5 | 164.5 | -0.8 | -0.5% | 63,588,700 |
2020/01/15 | 166 | 166.1 | 165.1 | 165.3 | -1.3 | -0.8% | 80,705,400 |
2020/01/14 | 167 | 167.1 | 166.1 | 166.6 | -0.6 | -0.4% | 75,145,300 |
2020/01/10 | 167.9 | 168.1 | 166.8 | 167.2 | -0.5 | -0.3% | 50,163,900 |
2020/01/09 | 168.9 | 169.1 | 167.7 | 167.7 | +0.9 | +0.5% | 71,990,100 |
2020/01/08 | 166.5 | 167.3 | 165.7 | 166.8 | -1.4 | -0.8% | 99,348,900 |
2020/01/07 | 168 | 169 | 167.7 | 168.2 | +1.6 | +1% | 103,314,200 |
2020/01/06 | 166.5 | 166.6 | 165.5 | 166.6 | -1.7 | -1% | 107,091,500 |
2019/12/30 | 168.2 | 168.9 | 167.7 | 168.3 | -0.7 | -0.4% | 55,382,700 |
2019/12/27 | 168.4 | 169.5 | 168.3 | 169 | +1.2 | +0.7% | 66,223,500 |
2019/12/26 | 167.4 | 168.3 | 167.4 | 167.8 | +0.4 | +0.2% | 60,307,600 |
1151~
1200
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