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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 173.2 | 174.4 | 170.5 | 171.1 | -0.1 | -0.1% | 149,591,500 |
| 2016/04/19 | 165.9 | 172.7 | 165.3 | 171.2 | +10.3 | +6.4% | 204,950,500 |
| 2016/04/18 | 159.7 | 163.7 | 159.7 | 160.9 | -6 | -3.6% | 154,716,900 |
| 2016/04/15 | 167.9 | 169.7 | 166.3 | 166.9 | -4.4 | -2.6% | 149,299,400 |
| 2016/04/14 | 171.3 | 173 | 169.3 | 171.3 | +4.8 | +2.9% | 173,019,200 |
| 2016/04/13 | 165 | 167.6 | 163.4 | 166.5 | +4.5 | +2.8% | 181,161,100 |
| 2016/04/12 | 155.1 | 162.8 | 154 | 162 | +8 | +5.2% | 200,948,400 |
| 2016/04/11 | 154.9 | 155.6 | 151.4 | 154 | -2.7 | -1.7% | 145,650,400 |
| 2016/04/08 | 150.5 | 159.2 | 149.3 | 156.7 | +3.8 | +2.5% | 240,440,800 |
| 2016/04/07 | 153.4 | 156.3 | 151.6 | 152.9 | -0.5 | -0.3% | 166,194,100 |
| 2016/04/06 | 152.8 | 156.6 | 152.4 | 153.4 | +0.2 | +0.1% | 166,642,100 |
| 2016/04/05 | 157.7 | 157.8 | 153.1 | 153.2 | -7.7 | -4.8% | 210,718,700 |
| 2016/04/04 | 160.7 | 164.5 | 159.6 | 160.9 | -1.4 | -0.9% | 183,231,300 |
| 2016/04/01 | 167.1 | 167.2 | 162 | 162.3 | -5.8 | -3.5% | 218,898,200 |
| 2016/03/31 | 166.5 | 171.6 | 166.3 | 168.1 | +3.1 | +1.9% | 214,186,600 |
| 2016/03/30 | 170 | 170.4 | 164.6 | 165 | -5.8 | -3.4% | 186,827,000 |
| 2016/03/29 | 171.9 | 172.6 | 169.5 | 170.8 | -4.1 | -2.3% | 164,077,400 |
| 2016/03/28 | 175 | 175.8 | 172.2 | 174.9 | +1.9 | +1.1% | 197,333,400 |
| 2016/03/25 | 171 | 174.4 | 168.7 | 173 | +1 | +0.6% | 226,988,300 |
| 2016/03/24 | 177.3 | 177.4 | 172 | 172 | -6.4 | -3.6% | 217,913,200 |
| 2016/03/23 | 179.1 | 179.7 | 178 | 178.4 | -0.7 | -0.4% | 105,009,000 |
| 2016/03/22 | 179.5 | 180.8 | 177.8 | 179.1 | -0.4 | -0.2% | 164,737,000 |
| 2016/03/18 | 179.8 | 181.6 | 176.8 | 179.5 | -2 | -1.1% | 173,438,600 |
| 2016/03/17 | 180.6 | 183.7 | 180 | 181.5 | +2.4 | +1.3% | 152,026,700 |
| 2016/03/16 | 182.9 | 183.5 | 179 | 179.1 | -5.7 | -3.1% | 154,748,100 |
| 2016/03/15 | 183.3 | 187 | 182.4 | 184.8 | -0.4 | -0.2% | 164,622,500 |
| 2016/03/14 | 186.9 | 188.8 | 184.7 | 185.2 | +2.5 | +1.4% | 178,173,100 |
| 2016/03/11 | 176.5 | 182.8 | 175.9 | 182.7 | +4.4 | +2.5% | 207,459,800 |
| 2016/03/10 | 177.4 | 179.1 | 174.3 | 178.3 | +2.4 | +1.4% | 158,731,700 |
| 2016/03/09 | 175.6 | 177.6 | 175.1 | 175.9 | -2.8 | -1.6% | 137,947,700 |
| 2016/03/08 | 180.7 | 183.1 | 177 | 178.7 | -2.3 | -1.3% | 170,392,000 |
| 2016/03/07 | 184.7 | 184.9 | 180.3 | 181 | -3.7 | -2% | 189,252,900 |
| 2016/03/04 | 186.9 | 187.3 | 182.6 | 184.7 | -0.1 | -0.1% | 216,499,200 |
| 2016/03/03 | 175.7 | 186.9 | 175.6 | 184.8 | +10.6 | +6.1% | 302,908,500 |
| 2016/03/02 | 172.9 | 174.9 | 172 | 174.2 | +6.3 | +3.8% | 153,190,800 |
| 2016/03/01 | 166.2 | 168.3 | 163.8 | 167.9 | +1.8 | +1.1% | 137,706,100 |
| 2016/02/29 | 170.4 | 170.8 | 166.1 | 166.1 | -2 | -1.2% | 191,539,700 |
| 2016/02/26 | 173 | 175.3 | 168 | 168.1 | -2.5 | -1.5% | 194,037,500 |
| 2016/02/25 | 166.3 | 172 | 165.2 | 170.6 | +4.5 | +2.7% | 155,890,800 |
| 2016/02/24 | 164.6 | 169.6 | 162.8 | 166.1 | +0.2 | +0.1% | 161,399,400 |
| 2016/02/23 | 167.5 | 169.1 | 165.6 | 165.9 | -0.4 | -0.2% | 161,309,000 |
| 2016/02/22 | 165.1 | 167.8 | 162.1 | 166.3 | -0.7 | -0.4% | 148,197,200 |
| 2016/02/19 | 170.5 | 171 | 165.5 | 167 | -6 | -3.5% | 173,826,600 |
| 2016/02/18 | 174.8 | 175.1 | 170.6 | 173 | +4.3 | +2.5% | 171,504,300 |
| 2016/02/17 | 171.5 | 173.7 | 167 | 168.7 | -4.4 | -2.5% | 222,655,300 |
| 2016/02/16 | 168 | 178 | 167 | 173.1 | +4.8 | +2.9% | 276,705,100 |
| 2016/02/15 | 165 | 170.5 | 163 | 168.3 | +13.1 | +8.4% | 290,219,800 |
| 2016/02/12 | 149.3 | 161.1 | 149.3 | 155.2 | -5.9 | -3.7% | 488,632,700 |
| 2016/02/10 | 170 | 170.9 | 159.1 | 161.1 | -9.2 | -5.4% | 405,445,300 |
| 2016/02/09 | 174.8 | 174.8 | 168.3 | 170.3 | -11.3 | -6.2% | 304,415,800 |
2101～
2150
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
