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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 175.5 | 176.1 | 175 | 175.2 | -0.2 | -0.1% | 92,084,900 |
| 2019/02/27 | 175.5 | 176 | 174.9 | 175.4 | +0.3 | +0.2% | 85,940,900 |
| 2019/02/26 | 175.2 | 175.6 | 174.2 | 175.1 | -0.4 | -0.2% | 97,329,100 |
| 2019/02/25 | 176 | 176.1 | 175.2 | 175.5 | +0.2 | +0.1% | 75,584,200 |
| 2019/02/22 | 174.6 | 175.4 | 174.1 | 175.3 | -0.2 | -0.1% | 75,227,100 |
| 2019/02/21 | 176.4 | 176.6 | 174.6 | 175.5 | -0.7 | -0.4% | 111,329,200 |
| 2019/02/20 | 175.3 | 176.4 | 175.3 | 176.2 | +0.2 | +0.1% | 80,247,500 |
| 2019/02/19 | 175.1 | 176.6 | 174.9 | 176 | +0.9 | +0.5% | 82,901,100 |
| 2019/02/18 | 175.8 | 176.4 | 175 | 175.1 | +1.8 | +1% | 98,206,300 |
| 2019/02/15 | 173.6 | 173.7 | 172.2 | 173.3 | -1.4 | -0.8% | 115,187,500 |
| 2019/02/14 | 174.1 | 175.1 | 173.2 | 174.7 | -0.4 | -0.2% | 98,851,500 |
| 2019/02/13 | 174.5 | 175.2 | 173.9 | 175.1 | +1.7 | +1% | 100,872,400 |
| 2019/02/12 | 171.8 | 174.2 | 171.5 | 173.4 | +2.4 | +1.4% | 116,373,100 |
| 2019/02/08 | 172.1 | 172.3 | 171 | 171 | -2.4 | -1.4% | 120,505,600 |
| 2019/02/07 | 174.3 | 174.4 | 172.9 | 173.4 | -1.5 | -0.9% | 103,891,900 |
| 2019/02/06 | 175.2 | 175.8 | 174.8 | 174.9 | +0.6 | +0.3% | 104,279,100 |
| 2019/02/05 | 174.2 | 175 | 173.9 | 174.3 | -0.5 | -0.3% | 89,904,000 |
| 2019/02/04 | 175 | 175.9 | 174.2 | 174.8 | +1.9 | +1.1% | 108,454,500 |
| 2019/02/01 | 176 | 176.9 | 172.1 | 172.9 | -6.5 | -3.6% | 227,990,600 |
| 2019/01/31 | 179.3 | 180.2 | 179 | 179.4 | +1.5 | +0.8% | 109,939,600 |
| 2019/01/30 | 178.5 | 178.9 | 177.6 | 177.9 | -0.9 | -0.5% | 104,309,800 |
| 2019/01/29 | 178.5 | 179.1 | 177.5 | 178.8 | +0.4 | +0.2% | 87,181,400 |
| 2019/01/28 | 178.9 | 179.2 | 178 | 178.4 | -0.7 | -0.4% | 81,648,400 |
| 2019/01/25 | 177.9 | 179.4 | 177.9 | 179.1 | +0.6 | +0.3% | 116,853,000 |
| 2019/01/24 | 176.7 | 178.5 | 176.3 | 178.5 | +2.2 | +1.2% | 130,739,400 |
| 2019/01/23 | 176.5 | 178 | 176.1 | 176.3 | -0.6 | -0.3% | 113,771,500 |
| 2019/01/22 | 178 | 178 | 176.1 | 176.9 | -0.6 | -0.3% | 109,115,400 |
| 2019/01/21 | 177.9 | 178.4 | 177.2 | 177.5 | +1.3 | +0.7% | 110,216,000 |
| 2019/01/18 | 176.2 | 177.1 | 175.8 | 176.2 | +0.9 | +0.5% | 114,402,000 |
| 2019/01/17 | 176 | 177.1 | 174.7 | 175.3 | +0.3 | +0.2% | 135,382,600 |
| 2019/01/16 | 175 | 175.1 | 173.4 | 175 | +0.1 | +0.1% | 140,757,100 |
| 2019/01/15 | 175 | 176.4 | 174.7 | 174.9 | +0.8 | +0.5% | 155,782,300 |
| 2019/01/11 | 173.8 | 174.5 | 172.8 | 174.1 | +0.8 | +0.5% | 142,478,400 |
| 2019/01/10 | 173.1 | 174.3 | 172.6 | 173.3 | -0.4 | -0.2% | 140,570,900 |
| 2019/01/09 | 174 | 174.3 | 172.7 | 173.7 | +1.3 | +0.8% | 137,029,700 |
| 2019/01/08 | 172.5 | 174.8 | 172.4 | 172.4 | +0.5 | +0.3% | 143,930,800 |
| 2019/01/07 | 174 | 174.1 | 171 | 171.9 | +1.3 | +0.8% | 143,772,900 |
| 2019/01/04 | 166.6 | 170.9 | 166.5 | 170.6 | +0.3 | +0.2% | 124,515,100 |
| 2018/12/28 | 168.3 | 171.7 | 167.5 | 170.3 | -0.5 | -0.3% | 135,500,400 |
| 2018/12/27 | 173.5 | 173.6 | 170.5 | 170.8 | +4.3 | +2.6% | 173,938,800 |
| 2018/12/26 | 165.9 | 168.6 | 165.1 | 166.5 | +0.7 | +0.4% | 136,858,700 |
| 2018/12/25 | 161.5 | 165.9 | 161.1 | 165.8 | -5 | -2.9% | 174,605,900 |
| 2018/12/21 | 173.3 | 173.4 | 170 | 170.8 | -2.5 | -1.4% | 161,852,000 |
| 2018/12/20 | 175.4 | 175.6 | 172.4 | 173.3 | -3.2 | -1.8% | 155,611,000 |
| 2018/12/19 | 177.5 | 177.6 | 175.7 | 176.5 | -1.6 | -0.9% | 130,269,300 |
| 2018/12/18 | 179 | 179.2 | 177.7 | 178.1 | -1.6 | -0.9% | 120,530,500 |
| 2018/12/17 | 179 | 181.4 | 178.8 | 179.7 | +0.4 | +0.2% | 91,046,900 |
| 2018/12/14 | 179.7 | 180.5 | 178.4 | 179.3 | -1.6 | -0.9% | 145,567,200 |
| 2018/12/13 | 182 | 182.1 | 180.5 | 180.9 | -0.2 | -0.1% | 111,020,900 |
| 2018/12/12 | 180.6 | 182.1 | 179.9 | 181.1 | +2.1 | +1.2% | 131,951,900 |
1401～
1450
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
