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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 208 | 208 | 202.3 | 204.3 | -2.9 | -1.4% | 180,585,500 |
| 2017/11/02 | 208 | 208.2 | 206.2 | 207.2 | +0.6 | +0.3% | 120,349,100 |
| 2017/11/01 | 207 | 207.8 | 206.3 | 206.6 | +1.7 | +0.8% | 158,964,900 |
| 2017/10/31 | 206.8 | 206.8 | 204.7 | 204.9 | -3.5 | -1.7% | 147,050,700 |
| 2017/10/30 | 208.8 | 210 | 207.2 | 208.4 | -0.4 | -0.2% | 208,144,000 |
| 2017/10/27 | 206.4 | 209.5 | 206.2 | 208.8 | +3.9 | +1.9% | 261,413,700 |
| 2017/10/26 | 204.4 | 205.2 | 203.7 | 204.9 | +0.3 | +0.1% | 119,912,000 |
| 2017/10/25 | 204 | 206.4 | 203.8 | 204.6 | +2 | +1% | 257,253,800 |
| 2017/10/24 | 200 | 202.6 | 199.8 | 202.6 | +2.3 | +1.1% | 149,767,200 |
| 2017/10/23 | 201.1 | 201.6 | 200 | 200.3 | +1.5 | +0.8% | 149,225,800 |
| 2017/10/20 | 199.3 | 199.7 | 198.4 | 198.8 | -1 | -0.5% | 95,796,000 |
| 2017/10/19 | 200.9 | 201.2 | 199.4 | 199.8 | +0.5 | +0.3% | 111,760,800 |
| 2017/10/18 | 200 | 200.2 | 199.1 | 199.3 | -0.5 | -0.3% | 91,825,600 |
| 2017/10/17 | 201 | 201.7 | 199.3 | 199.8 | -0.7 | -0.3% | 144,055,300 |
| 2017/10/16 | 197.4 | 200.9 | 196.9 | 200.5 | +2.7 | +1.4% | 249,576,500 |
| 2017/10/13 | 196.8 | 198.3 | 196.3 | 197.8 | +0.3 | +0.2% | 128,703,100 |
| 2017/10/12 | 198.3 | 198.4 | 197.1 | 197.5 | -0.4 | -0.2% | 84,752,000 |
| 2017/10/11 | 198 | 198.5 | 197.6 | 197.9 | -0.1 | -0.1% | 72,962,700 |
| 2017/10/10 | 198 | 198 | 196.8 | 198 | -0.5 | -0.3% | 92,329,600 |
| 2017/10/06 | 198 | 198.9 | 198 | 198.5 | +1.3 | +0.7% | 146,099,400 |
| 2017/10/05 | 197.7 | 197.8 | 196.7 | 197.2 | -0.3 | -0.2% | 73,316,400 |
| 2017/10/04 | 197.9 | 198 | 197.1 | 197.5 | ±0 | ±0% | 86,284,800 |
| 2017/10/03 | 197.9 | 198.2 | 197 | 197.5 | +0.2 | +0.1% | 98,147,900 |
| 2017/10/02 | 197.6 | 197.7 | 196.6 | 197.3 | +0.2 | +0.1% | 86,002,100 |
| 2017/09/29 | 196.9 | 197.3 | 195.7 | 197.1 | -1.4 | -0.7% | 127,140,500 |
| 2017/09/28 | 199 | 199.2 | 197.5 | 198.5 | +1.6 | +0.8% | 128,449,600 |
| 2017/09/27 | 196 | 197 | 195.8 | 196.9 | -2.8 | -1.4% | 118,743,300 |
| 2017/09/26 | 198.9 | 199.7 | 198.8 | 199.7 | +0.9 | +0.5% | 158,133,900 |
| 2017/09/25 | 199.4 | 199.5 | 198.6 | 198.8 | -0.1 | -0.1% | 112,143,000 |
| 2017/09/22 | 199.3 | 199.6 | 197.7 | 198.9 | +0.7 | +0.4% | 112,213,900 |
| 2017/09/21 | 199 | 199.7 | 198 | 198.2 | +2.3 | +1.2% | 153,970,600 |
| 2017/09/20 | 195.7 | 196.5 | 195.5 | 195.9 | +0.1 | +0.1% | 125,758,800 |
| 2017/09/19 | 194.7 | 195.9 | 194 | 195.8 | +4.6 | +2.4% | 160,921,200 |
| 2017/09/15 | 189 | 191.8 | 188.9 | 191.2 | +1.5 | +0.8% | 133,466,000 |
| 2017/09/14 | 191.3 | 192 | 189.6 | 189.7 | -1.4 | -0.7% | 108,661,600 |
| 2017/09/13 | 191.1 | 192.2 | 191 | 191.1 | +1.8 | +1% | 101,551,100 |
| 2017/09/12 | 189 | 189.9 | 189 | 189.3 | +2.1 | +1.1% | 119,033,000 |
| 2017/09/11 | 187 | 189.2 | 186.7 | 187.2 | +1.7 | +0.9% | 111,746,600 |
| 2017/09/08 | 186 | 186.2 | 185.4 | 185.5 | -0.6 | -0.3% | 123,580,800 |
| 2017/09/07 | 187.2 | 187.5 | 186.1 | 186.1 | -0.3 | -0.2% | 100,402,000 |
| 2017/09/06 | 186.9 | 186.9 | 186 | 186.4 | -1.2 | -0.6% | 123,489,500 |
| 2017/09/05 | 188.5 | 188.9 | 187.1 | 187.6 | -0.5 | -0.3% | 99,638,800 |
| 2017/09/04 | 188.7 | 189.8 | 188 | 188.1 | -1 | -0.5% | 96,281,500 |
| 2017/09/01 | 190 | 190 | 188.2 | 189.1 | ±0 | ±0% | 105,167,500 |
| 2017/08/31 | 188 | 190.4 | 187.9 | 189.1 | +1.6 | +0.9% | 146,263,600 |
| 2017/08/30 | 188.5 | 188.5 | 187.5 | 187.5 | ±0 | ±0% | 105,417,500 |
| 2017/08/29 | 187 | 187.6 | 186.1 | 187.5 | -0.1 | -0.1% | 125,639,100 |
| 2017/08/28 | 188 | 188.5 | 187.1 | 187.6 | -0.3 | -0.2% | 90,305,300 |
| 2017/08/25 | 187.8 | 188.7 | 187.4 | 187.9 | +0.9 | +0.5% | 84,902,900 |
| 2017/08/24 | 187.2 | 188.7 | 187 | 187 | -0.2 | -0.1% | 92,285,300 |
1851～
1900
件表示中 / 3715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 | 394,800円 | +10.7% | +10.4% | 3.67% | 10.52倍 | 0.95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 | 196,300円 | +2.7% | +6.8% | 3.57% | 11.27倍 | 1.10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 | 361,500円 | +17.9% | +10.5% | 3.76% | 10.76倍 | 0.95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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58倍 | 0.60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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22倍 | 1.07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
