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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 196.4 | 199.1 | 196.3 | 198.2 | +1.2 | +0.6% | 85,583,200 |
| 2018/05/07 | 197.2 | 197.3 | 196 | 197 | +0.3 | +0.2% | 65,627,400 |
| 2018/05/02 | 197.1 | 197.1 | 195.7 | 196.7 | +0.5 | +0.3% | 67,238,000 |
| 2018/05/01 | 198.4 | 198.6 | 195.3 | 196.2 | -2.2 | -1.1% | 115,552,600 |
| 2018/04/27 | 199.1 | 199.1 | 197.2 | 198.4 | -0.7 | -0.4% | 109,605,100 |
| 2018/04/26 | 199.9 | 200.6 | 198.7 | 199.1 | -0.1 | -0.1% | 103,642,200 |
| 2018/04/25 | 198.3 | 199.8 | 198.1 | 199.2 | +0.1 | +0.1% | 109,155,800 |
| 2018/04/24 | 198.5 | 199.4 | 197.7 | 199.1 | +1.6 | +0.8% | 122,141,000 |
| 2018/04/23 | 196.3 | 197.9 | 196 | 197.5 | +2.2 | +1.1% | 114,245,700 |
| 2018/04/20 | 195.9 | 196.8 | 194.8 | 195.3 | +0.3 | +0.2% | 103,068,200 |
| 2018/04/19 | 194.9 | 197 | 194.6 | 195 | +0.5 | +0.3% | 134,657,300 |
| 2018/04/18 | 193 | 194.6 | 192.5 | 194.5 | +1 | +0.5% | 87,789,600 |
| 2018/04/17 | 194.3 | 194.4 | 193 | 193.5 | -1.3 | -0.7% | 79,414,500 |
| 2018/04/16 | 194.9 | 195.4 | 193.9 | 194.8 | -0.4 | -0.2% | 76,878,500 |
| 2018/04/13 | 194.5 | 196.3 | 194.4 | 195.2 | +1.7 | +0.9% | 134,031,500 |
| 2018/04/12 | 194.3 | 194.4 | 193.1 | 193.5 | -0.4 | -0.2% | 68,848,300 |
| 2018/04/11 | 194 | 194.9 | 193.6 | 193.9 | +0.6 | +0.3% | 97,116,700 |
| 2018/04/10 | 191.8 | 194 | 191.3 | 193.3 | +0.4 | +0.2% | 96,764,200 |
| 2018/04/09 | 190.2 | 193.5 | 190 | 192.9 | +2.3 | +1.2% | 99,693,700 |
| 2018/04/06 | 190.6 | 191.4 | 190 | 190.6 | -0.6 | -0.3% | 98,974,700 |
| 2018/04/05 | 189.5 | 192.6 | 189.1 | 191.2 | +2.6 | +1.4% | 124,416,500 |
| 2018/04/04 | 189.4 | 189.4 | 188 | 188.6 | -1.3 | -0.7% | 105,647,600 |
| 2018/04/03 | 189 | 190 | 188.1 | 189.9 | -0.4 | -0.2% | 104,653,400 |
| 2018/04/02 | 191.4 | 192.5 | 190.3 | 190.3 | -1.1 | -0.6% | 71,542,000 |
| 2018/03/30 | 192.2 | 193.1 | 190.9 | 191.4 | -0.1 | -0.1% | 94,836,300 |
| 2018/03/29 | 193.7 | 194 | 190 | 191.5 | -1.1 | -0.6% | 106,165,900 |
| 2018/03/28 | 189.1 | 192.7 | 189.1 | 192.6 | -2.4 | -1.2% | 142,174,400 |
| 2018/03/27 | 193 | 195 | 192.8 | 195 | +4 | +2.1% | 187,622,200 |
| 2018/03/26 | 190 | 191 | 189.2 | 191 | -0.2 | -0.1% | 217,140,200 |
| 2018/03/23 | 190.6 | 191.6 | 190.2 | 191.2 | -2.1 | -1.1% | 199,884,200 |
| 2018/03/22 | 192.4 | 193.4 | 192 | 193.3 | -0.2 | -0.1% | 133,823,100 |
| 2018/03/20 | 192.5 | 193.9 | 192.1 | 193.5 | +0.5 | +0.3% | 103,270,200 |
| 2018/03/19 | 194.5 | 194.5 | 192.5 | 193 | -1.7 | -0.9% | 137,255,900 |
| 2018/03/16 | 195.1 | 195.5 | 194.7 | 194.7 | -0.2 | -0.1% | 107,815,400 |
| 2018/03/15 | 195.5 | 195.7 | 194.3 | 194.9 | -1.4 | -0.7% | 113,417,600 |
| 2018/03/14 | 195.8 | 196.8 | 195.6 | 196.3 | -0.5 | -0.3% | 93,302,700 |
| 2018/03/13 | 196.7 | 196.9 | 195.6 | 196.8 | -1 | -0.5% | 110,007,200 |
| 2018/03/12 | 196.6 | 198.2 | 196.2 | 197.8 | +3.7 | +1.9% | 113,728,400 |
| 2018/03/09 | 196.2 | 196.6 | 193.8 | 194.1 | ±0 | ±0% | 171,279,000 |
| 2018/03/08 | 195.2 | 195.4 | 193.7 | 194.1 | -0.1 | -0.1% | 110,705,500 |
| 2018/03/07 | 195.3 | 196.8 | 194.2 | 194.2 | -1.7 | -0.9% | 141,824,400 |
| 2018/03/06 | 197.8 | 198.3 | 195.7 | 195.9 | +0.7 | +0.4% | 124,645,800 |
| 2018/03/05 | 195.4 | 195.5 | 194.3 | 195.2 | -1 | -0.5% | 153,642,300 |
| 2018/03/02 | 195.8 | 196.5 | 195.2 | 196.2 | -1.5 | -0.8% | 161,255,800 |
| 2018/03/01 | 198.1 | 198.2 | 196.7 | 197.7 | -1.7 | -0.9% | 177,592,200 |
| 2018/02/28 | 201.5 | 201.7 | 199.4 | 199.4 | -2.8 | -1.4% | 121,294,400 |
| 2018/02/27 | 202.7 | 202.8 | 201.7 | 202.2 | +1 | +0.5% | 97,671,400 |
| 2018/02/26 | 201.5 | 202.5 | 200.5 | 201.2 | +1.5 | +0.8% | 85,358,100 |
| 2018/02/23 | 198.5 | 200.4 | 197.7 | 199.7 | +1.3 | +0.7% | 86,995,000 |
| 2018/02/22 | 198.1 | 198.7 | 197.2 | 198.4 | -1 | -0.5% | 114,554,500 |
1601～
1650
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
