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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 205.9 | 206.9 | 204.1 | 205.3 | +2.7 | +1.3% | 276,580,200 |
| 2016/11/30 | 203.5 | 204.7 | 201.2 | 202.6 | -0.4 | -0.2% | 231,140,300 |
| 2016/11/29 | 199.6 | 203.6 | 198.9 | 203 | +0.9 | +0.4% | 200,605,100 |
| 2016/11/28 | 196 | 203.1 | 195.7 | 202.1 | +4.1 | +2.1% | 249,545,200 |
| 2016/11/25 | 201.2 | 202.6 | 196 | 198 | -3.2 | -1.6% | 220,404,900 |
| 2016/11/24 | 205 | 205.1 | 200.6 | 201.2 | -0.1 | ±0% | 224,131,700 |
| 2016/11/22 | 201 | 202.1 | 199.3 | 201.3 | +0.1 | ±0% | 156,995,600 |
| 2016/11/21 | 198.2 | 202 | 196.6 | 201.2 | +4.1 | +2.1% | 214,775,000 |
| 2016/11/18 | 204 | 204.1 | 197 | 197.1 | -0.8 | -0.4% | 306,032,700 |
| 2016/11/17 | 194.6 | 197.9 | 193.3 | 197.9 | -1.1 | -0.6% | 315,582,300 |
| 2016/11/16 | 191.9 | 199.8 | 191.4 | 199 | +11.7 | +6.2% | 511,667,800 |
| 2016/11/15 | 186.9 | 191.1 | 185.2 | 187.3 | +2.4 | +1.3% | 377,209,400 |
| 2016/11/14 | 184.5 | 186 | 183.8 | 184.9 | +1.7 | +0.9% | 247,876,500 |
| 2016/11/11 | 180 | 184.8 | 179 | 183.2 | +6.6 | +3.7% | 462,230,900 |
| 2016/11/10 | 176 | 177.9 | 174.6 | 176.6 | +10.6 | +6.4% | 370,068,100 |
| 2016/11/09 | 176.6 | 178.2 | 163.5 | 166 | -9.7 | -5.5% | 500,866,600 |
| 2016/11/08 | 175.6 | 177.5 | 174.9 | 175.7 | +0.7 | +0.4% | 138,739,200 |
| 2016/11/07 | 174 | 175.5 | 173.3 | 175 | +3.1 | +1.8% | 163,074,500 |
| 2016/11/04 | 171.5 | 173 | 170 | 171.9 | -1.8 | -1% | 160,358,400 |
| 2016/11/02 | 175 | 175.1 | 172.8 | 173.7 | -3.9 | -2.2% | 161,393,400 |
| 2016/11/01 | 177.6 | 178.7 | 176 | 177.6 | +0.5 | +0.3% | 140,820,000 |
| 2016/10/31 | 174.6 | 177.2 | 174.5 | 177.1 | +1.8 | +1% | 175,585,000 |
| 2016/10/28 | 174.5 | 175.6 | 174 | 175.3 | +2.5 | +1.4% | 205,286,100 |
| 2016/10/27 | 171.6 | 173.3 | 171.1 | 172.8 | +1.3 | +0.8% | 130,806,400 |
| 2016/10/26 | 171.4 | 171.9 | 170.6 | 171.5 | +0.1 | +0.1% | 83,347,900 |
| 2016/10/25 | 171 | 172.9 | 171 | 171.4 | +1.5 | +0.9% | 123,247,900 |
| 2016/10/24 | 170.9 | 171.3 | 169.4 | 169.9 | -1 | -0.6% | 94,649,300 |
| 2016/10/21 | 171.5 | 172.7 | 170.2 | 170.9 | ±0 | ±0% | 136,969,600 |
| 2016/10/20 | 168 | 170.9 | 167.6 | 170.9 | +3.2 | +1.9% | 145,557,100 |
| 2016/10/19 | 168 | 168.7 | 166.6 | 167.7 | +0.7 | +0.4% | 130,408,900 |
| 2016/10/18 | 167.4 | 167.4 | 165.5 | 167 | -0.7 | -0.4% | 118,909,400 |
| 2016/10/17 | 167.8 | 169.2 | 166.7 | 167.7 | +0.4 | +0.2% | 110,967,900 |
| 2016/10/14 | 166.7 | 167.6 | 165.8 | 167.3 | -0.5 | -0.3% | 119,496,000 |
| 2016/10/13 | 168.3 | 170.3 | 167.3 | 167.8 | -0.2 | -0.1% | 118,934,600 |
| 2016/10/12 | 170 | 170.3 | 167.7 | 168 | -4.4 | -2.6% | 176,102,900 |
| 2016/10/11 | 174 | 175.3 | 172.1 | 172.4 | -0.8 | -0.5% | 111,548,200 |
| 2016/10/07 | 174 | 174.6 | 171.8 | 173.2 | -0.2 | -0.1% | 93,101,600 |
| 2016/10/06 | 175 | 176.2 | 173.3 | 173.4 | +1 | +0.6% | 147,638,200 |
| 2016/10/05 | 172.5 | 173.3 | 170.8 | 172.4 | +0.8 | +0.5% | 118,873,000 |
| 2016/10/04 | 169.1 | 173 | 169.1 | 171.6 | +2.9 | +1.7% | 135,005,400 |
| 2016/10/03 | 170 | 171.1 | 168.5 | 168.7 | +0.1 | +0.1% | 133,991,800 |
| 2016/09/30 | 169.4 | 170.5 | 168.4 | 168.6 | -3.8 | -2.2% | 178,518,400 |
| 2016/09/29 | 172.8 | 173.8 | 171.2 | 172.4 | +1.1 | +0.6% | 141,753,100 |
| 2016/09/28 | 173.5 | 174.7 | 170.9 | 171.3 | -6.9 | -3.9% | 163,593,100 |
| 2016/09/27 | 176.6 | 178.4 | 174.2 | 178.2 | -2 | -1.1% | 260,513,200 |
| 2016/09/26 | 182.1 | 182.9 | 179.9 | 180.2 | -2.3 | -1.3% | 121,081,100 |
| 2016/09/23 | 183 | 184.4 | 181.5 | 182.5 | -3.6 | -1.9% | 240,403,300 |
| 2016/09/21 | 174.8 | 186.4 | 172.5 | 186.1 | +11.9 | +6.8% | 415,471,500 |
| 2016/09/20 | 172.8 | 175.9 | 172.6 | 174.2 | +0.8 | +0.5% | 162,242,400 |
| 2016/09/16 | 171.6 | 174.5 | 170.9 | 173.4 | +2.9 | +1.7% | 190,392,800 |
1951～
2000
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
