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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 204.9 | 205.4 | 204.4 | 205 | +0.4 | +0.2% | 66,906,900 |
| 2017/07/10 | 206.7 | 206.7 | 204 | 204.6 | -1.3 | -0.6% | 99,857,400 |
| 2017/07/07 | 205.4 | 207.4 | 205.3 | 205.9 | -1.7 | -0.8% | 92,695,000 |
| 2017/07/06 | 208.9 | 208.9 | 207.1 | 207.6 | -0.9 | -0.4% | 92,104,400 |
| 2017/07/05 | 206 | 208.5 | 205.9 | 208.5 | +2.6 | +1.3% | 123,605,200 |
| 2017/07/04 | 207 | 208 | 205.5 | 205.9 | +0.6 | +0.3% | 95,452,300 |
| 2017/07/03 | 204.5 | 205.4 | 203.5 | 205.3 | -0.1 | ±0% | 81,699,300 |
| 2017/06/30 | 205.1 | 207 | 203.9 | 205.4 | -0.3 | -0.1% | 155,641,800 |
| 2017/06/29 | 208 | 209.4 | 205.5 | 205.7 | +1.7 | +0.8% | 205,614,500 |
| 2017/06/28 | 200.5 | 204.5 | 200.4 | 204 | +6 | +3% | 221,422,300 |
| 2017/06/27 | 198.3 | 199.1 | 197.9 | 198 | +0.6 | +0.3% | 85,719,600 |
| 2017/06/26 | 198.7 | 198.8 | 197.4 | 197.4 | -1.9 | -1% | 91,332,500 |
| 2017/06/23 | 198.9 | 199.4 | 197.7 | 199.3 | +1.2 | +0.6% | 69,105,200 |
| 2017/06/22 | 198 | 199 | 197.1 | 198.1 | +0.1 | +0.1% | 87,881,800 |
| 2017/06/21 | 198.2 | 198.4 | 197.1 | 198 | -0.3 | -0.2% | 96,553,500 |
| 2017/06/20 | 200.4 | 200.7 | 198.3 | 198.3 | +0.6 | +0.3% | 107,086,700 |
| 2017/06/19 | 197.7 | 198.5 | 197.1 | 197.7 | -0.5 | -0.3% | 78,819,600 |
| 2017/06/16 | 198 | 199.8 | 197.5 | 198.2 | +1.3 | +0.7% | 123,611,800 |
| 2017/06/15 | 199 | 199.8 | 196.7 | 196.9 | -3.4 | -1.7% | 140,976,400 |
| 2017/06/14 | 202.4 | 202.8 | 199.8 | 200.3 | -0.7 | -0.3% | 95,982,800 |
| 2017/06/13 | 200.7 | 202.1 | 200.3 | 201 | +0.3 | +0.1% | 84,001,200 |
| 2017/06/12 | 201 | 203.4 | 200.6 | 200.7 | +1 | +0.5% | 122,316,100 |
| 2017/06/09 | 198.9 | 200.4 | 198.1 | 199.7 | +2.3 | +1.2% | 156,941,400 |
| 2017/06/08 | 198.3 | 200.5 | 197.2 | 197.4 | +0.4 | +0.2% | 173,075,000 |
| 2017/06/07 | 196 | 197.7 | 195.2 | 197 | +0.3 | +0.2% | 105,695,500 |
| 2017/06/06 | 197 | 198.6 | 196.3 | 196.7 | -0.3 | -0.2% | 99,978,900 |
| 2017/06/05 | 197.6 | 197.9 | 196.4 | 197 | -3.1 | -1.5% | 106,257,500 |
| 2017/06/02 | 195.1 | 200.9 | 195 | 200.1 | +6 | +3.1% | 175,604,300 |
| 2017/06/01 | 192.3 | 195.8 | 192.2 | 194.1 | +1.3 | +0.7% | 107,452,000 |
| 2017/05/31 | 193.6 | 193.8 | 192.4 | 192.8 | -2.4 | -1.2% | 99,950,100 |
| 2017/05/30 | 194.6 | 195.4 | 194.2 | 195.2 | +0.2 | +0.1% | 60,936,300 |
| 2017/05/29 | 195.4 | 196.1 | 194.7 | 195 | -0.2 | -0.1% | 59,287,400 |
| 2017/05/26 | 196.4 | 197.4 | 195.2 | 195.2 | -1.6 | -0.8% | 74,781,400 |
| 2017/05/25 | 198 | 198.2 | 196.5 | 196.8 | -1.7 | -0.9% | 94,085,000 |
| 2017/05/24 | 199 | 199.6 | 197.4 | 198.5 | +1.4 | +0.7% | 90,305,300 |
| 2017/05/23 | 196.3 | 197.5 | 195.2 | 197.1 | +0.1 | +0.1% | 75,769,500 |
| 2017/05/22 | 197.2 | 197.7 | 196.7 | 197 | +0.9 | +0.5% | 60,491,800 |
| 2017/05/19 | 194.4 | 197 | 194.2 | 196.1 | +2.7 | +1.4% | 114,085,400 |
| 2017/05/18 | 194 | 194 | 192.2 | 193.4 | -4.6 | -2.3% | 168,193,000 |
| 2017/05/17 | 200.1 | 200.4 | 197.9 | 198 | -5.1 | -2.5% | 176,633,300 |
| 2017/05/16 | 207.6 | 207.7 | 202.5 | 203.1 | -4 | -1.9% | 126,897,600 |
| 2017/05/15 | 207.3 | 207.4 | 205.1 | 207.1 | -1.9 | -0.9% | 81,776,900 |
| 2017/05/12 | 209 | 209.8 | 207.9 | 209 | -1.2 | -0.6% | 77,230,400 |
| 2017/05/11 | 209.4 | 210.7 | 208.2 | 210.2 | +1.3 | +0.6% | 103,385,900 |
| 2017/05/10 | 210 | 210.4 | 208.8 | 208.9 | -0.5 | -0.2% | 88,274,400 |
| 2017/05/09 | 210 | 210.2 | 208.8 | 209.4 | -0.5 | -0.2% | 80,558,700 |
| 2017/05/08 | 209.3 | 210.2 | 209.1 | 209.9 | +3.2 | +1.5% | 146,444,300 |
| 2017/05/02 | 205.9 | 207.5 | 205.6 | 206.7 | +1.5 | +0.7% | 90,707,600 |
| 2017/05/01 | 203 | 205.4 | 202.4 | 205.2 | +1.6 | +0.8% | 79,524,300 |
| 2017/04/28 | 205.9 | 206.3 | 203.1 | 203.6 | -3.2 | -1.5% | 95,200,900 |
1801～
1850
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
