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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 199.7 | 200.3 | 198.2 | 198.2 | -0.3 | -0.2% | 136,428,200 |
| 2018/09/27 | 198.3 | 200.1 | 197.8 | 198.5 | -0.7 | -0.4% | 101,064,100 |
| 2018/09/26 | 200.3 | 201.6 | 197.6 | 199.2 | -5 | -2.4% | 150,773,000 |
| 2018/09/25 | 203.1 | 205 | 203.1 | 204.2 | +0.8 | +0.4% | 182,665,600 |
| 2018/09/21 | 201.8 | 203.4 | 201.6 | 203.4 | +2.6 | +1.3% | 192,164,400 |
| 2018/09/20 | 200 | 201.5 | 199.7 | 200.8 | +2.5 | +1.3% | 161,709,000 |
| 2018/09/19 | 198 | 199.5 | 197.8 | 198.3 | +2.2 | +1.1% | 143,406,300 |
| 2018/09/18 | 194.5 | 197.2 | 194.5 | 196.1 | +1.2 | +0.6% | 116,379,300 |
| 2018/09/14 | 194.4 | 195.4 | 194 | 194.9 | +1.6 | +0.8% | 137,025,200 |
| 2018/09/13 | 192 | 194.3 | 191.7 | 193.3 | +1.3 | +0.7% | 87,685,600 |
| 2018/09/12 | 192.4 | 192.5 | 191.2 | 192 | -0.7 | -0.4% | 102,462,000 |
| 2018/09/11 | 192.7 | 193 | 192 | 192.7 | -0.2 | -0.1% | 70,223,700 |
| 2018/09/10 | 192.3 | 193.7 | 191.7 | 192.9 | +0.9 | +0.5% | 75,642,400 |
| 2018/09/07 | 192.2 | 192.6 | 190.8 | 192 | -0.9 | -0.5% | 112,240,600 |
| 2018/09/06 | 193.5 | 194.1 | 192.8 | 192.9 | -0.3 | -0.2% | 71,158,000 |
| 2018/09/05 | 194.1 | 194.6 | 192.6 | 193.2 | -0.9 | -0.5% | 87,415,500 |
| 2018/09/04 | 195.1 | 195.1 | 193.8 | 194.1 | -0.5 | -0.3% | 63,632,900 |
| 2018/09/03 | 195 | 195.6 | 194.1 | 194.6 | -0.5 | -0.3% | 57,147,200 |
| 2018/08/31 | 195.3 | 196.3 | 194.8 | 195.1 | -2.1 | -1.1% | 102,601,200 |
| 2018/08/30 | 197.6 | 198.4 | 196.3 | 197.2 | +0.2 | +0.1% | 81,651,300 |
| 2018/08/29 | 195.8 | 197.4 | 195.5 | 197 | +1.8 | +0.9% | 87,547,800 |
| 2018/08/28 | 196.1 | 197 | 195.1 | 195.2 | -0.2 | -0.1% | 78,423,100 |
| 2018/08/27 | 194.8 | 195.8 | 194.4 | 195.4 | +0.8 | +0.4% | 71,009,600 |
| 2018/08/24 | 194.4 | 195.3 | 194.1 | 194.6 | +1 | +0.5% | 58,311,300 |
| 2018/08/23 | 194 | 194.3 | 193.2 | 193.6 | -0.7 | -0.4% | 50,488,000 |
| 2018/08/22 | 194 | 194.7 | 193.3 | 194.3 | +1 | +0.5% | 68,298,800 |
| 2018/08/21 | 193.3 | 194.2 | 192.7 | 193.3 | -0.6 | -0.3% | 67,494,800 |
| 2018/08/20 | 192.6 | 194.2 | 192.2 | 193.9 | +0.3 | +0.2% | 59,018,600 |
| 2018/08/17 | 192.5 | 194.5 | 192.3 | 193.6 | +2.1 | +1.1% | 90,994,700 |
| 2018/08/16 | 190.1 | 192.6 | 189.5 | 191.5 | +0.1 | +0.1% | 109,077,800 |
| 2018/08/15 | 192.5 | 192.6 | 190.1 | 191.4 | -0.8 | -0.4% | 106,166,000 |
| 2018/08/14 | 192.5 | 192.6 | 191.5 | 192.2 | -0.3 | -0.2% | 95,099,000 |
| 2018/08/13 | 193 | 193.3 | 191.1 | 192.5 | -2.5 | -1.3% | 111,840,300 |
| 2018/08/10 | 196.4 | 196.9 | 194.3 | 195 | -2 | -1% | 96,168,500 |
| 2018/08/09 | 196.8 | 197.8 | 196.3 | 197 | -0.2 | -0.1% | 58,026,700 |
| 2018/08/08 | 196.8 | 198.5 | 196.3 | 197.2 | +1.2 | +0.6% | 83,809,200 |
| 2018/08/07 | 196.6 | 196.6 | 194.6 | 196 | -0.2 | -0.1% | 77,114,600 |
| 2018/08/06 | 198.3 | 198.4 | 195.8 | 196.2 | -1.3 | -0.7% | 108,674,700 |
| 2018/08/03 | 200.8 | 201 | 197.4 | 197.5 | -2.3 | -1.2% | 102,480,800 |
| 2018/08/02 | 200.5 | 203 | 199.7 | 199.8 | ±0 | ±0% | 193,142,200 |
| 2018/08/01 | 196.1 | 200.3 | 195.2 | 199.8 | +5.2 | +2.7% | 225,030,100 |
| 2018/07/31 | 199.7 | 201.2 | 193.3 | 194.6 | -4.9 | -2.5% | 243,110,700 |
| 2018/07/30 | 197.5 | 199.6 | 197.1 | 199.5 | +2.5 | +1.3% | 138,433,800 |
| 2018/07/27 | 196 | 197.2 | 196 | 197 | +1 | +0.5% | 132,590,100 |
| 2018/07/26 | 196.7 | 196.7 | 195.7 | 196 | +0.6 | +0.3% | 103,449,200 |
| 2018/07/25 | 195 | 196.4 | 194.6 | 195.4 | -0.2 | -0.1% | 85,947,600 |
| 2018/07/24 | 196.4 | 197.8 | 194.9 | 195.6 | ±0 | ±0% | 167,814,100 |
| 2018/07/23 | 196 | 197.5 | 194.9 | 195.6 | +5.2 | +2.7% | 265,956,800 |
| 2018/07/20 | 190.2 | 191.2 | 189.2 | 190.4 | -0.6 | -0.3% | 88,972,000 |
| 2018/07/19 | 190.7 | 191.6 | 190.3 | 191 | +0.9 | +0.5% | 93,682,600 |
1501～
1550
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
