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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 186.5 | 187.9 | 185.6 | 187 | -2.3 | -1.2% | 158,197,800 |
| 2014/10/10 | 190.8 | 190.9 | 188.8 | 189.3 | -3.7 | -1.9% | 195,771,000 |
| 2014/10/09 | 194.1 | 194.5 | 193 | 193 | -0.8 | -0.4% | 116,112,100 |
| 2014/10/08 | 194.1 | 194.3 | 193.1 | 193.8 | -1.9 | -1% | 132,555,000 |
| 2014/10/07 | 196 | 197.2 | 195.2 | 195.7 | -0.1 | -0.1% | 111,236,800 |
| 2014/10/06 | 195.5 | 197 | 195.2 | 195.8 | +1.7 | +0.9% | 120,908,900 |
| 2014/10/03 | 193.5 | 194.4 | 193.3 | 194.1 | +0.6 | +0.3% | 124,103,200 |
| 2014/10/02 | 195 | 195.5 | 193 | 193.5 | -2.6 | -1.3% | 177,665,800 |
| 2014/10/01 | 196.3 | 197.9 | 195.9 | 196.1 | +0.2 | +0.1% | 120,127,500 |
| 2014/09/30 | 198 | 198.1 | 194.5 | 195.9 | -2.8 | -1.4% | 210,563,100 |
| 2014/09/29 | 199.2 | 199.4 | 198.3 | 198.7 | +0.2 | +0.1% | 100,712,100 |
| 2014/09/26 | 198 | 199.7 | 197.7 | 198.5 | -4.5 | -2.2% | 191,248,000 |
| 2014/09/25 | 201.1 | 203.2 | 200.9 | 203 | +2.9 | +1.4% | 208,238,300 |
| 2014/09/24 | 200 | 200.3 | 199.8 | 200.1 | -0.5 | -0.2% | 168,301,600 |
| 2014/09/22 | 200.5 | 201 | 199.8 | 200.6 | -0.1 | ±0% | 168,391,400 |
| 2014/09/19 | 200.7 | 201.1 | 200.1 | 200.7 | +1 | +0.5% | 180,875,800 |
| 2014/09/18 | 200.6 | 200.7 | 199.7 | 199.7 | +0.7 | +0.4% | 133,161,500 |
| 2014/09/17 | 201.1 | 201.5 | 199 | 199 | -2.4 | -1.2% | 148,303,000 |
| 2014/09/16 | 203.9 | 203.9 | 201.1 | 201.4 | -2.8 | -1.4% | 148,167,400 |
| 2014/09/12 | 204.1 | 204.3 | 203.7 | 204.2 | +0.4 | +0.2% | 153,359,200 |
| 2014/09/11 | 203.7 | 204.3 | 203.4 | 203.8 | +0.9 | +0.4% | 113,507,800 |
| 2014/09/10 | 201.7 | 202.9 | 201.6 | 202.9 | +0.9 | +0.4% | 77,391,400 |
| 2014/09/09 | 203.5 | 203.8 | 202 | 202 | -0.4 | -0.2% | 88,634,800 |
| 2014/09/08 | 202.7 | 202.7 | 201.3 | 202.4 | +0.7 | +0.3% | 72,831,000 |
| 2014/09/05 | 203.5 | 203.7 | 201.6 | 201.7 | -1.3 | -0.6% | 106,849,600 |
| 2014/09/04 | 203.4 | 204.1 | 202.7 | 203 | -0.5 | -0.2% | 91,550,600 |
| 2014/09/03 | 203 | 204.5 | 202.7 | 203.5 | +1.5 | +0.7% | 165,017,200 |
| 2014/09/02 | 199 | 202.3 | 198.9 | 202 | +3.4 | +1.7% | 174,007,500 |
| 2014/09/01 | 198 | 198.9 | 197.8 | 198.6 | +0.7 | +0.4% | 62,604,900 |
| 2014/08/29 | 197.5 | 198.5 | 197.2 | 197.9 | ±0 | ±0% | 91,243,800 |
| 2014/08/28 | 197.4 | 197.9 | 197 | 197.9 | +0.4 | +0.2% | 62,772,900 |
| 2014/08/27 | 197.5 | 198.6 | 197.1 | 197.5 | -0.4 | -0.2% | 85,153,900 |
| 2014/08/26 | 198.6 | 199.8 | 197.6 | 197.9 | -0.7 | -0.4% | 76,158,800 |
| 2014/08/25 | 198.9 | 199.8 | 198 | 198.6 | +0.1 | +0.1% | 74,611,000 |
| 2014/08/22 | 200.1 | 200.6 | 198.4 | 198.5 | -0.4 | -0.2% | 115,588,000 |
| 2014/08/21 | 197.1 | 199.5 | 196.9 | 198.9 | +2.2 | +1.1% | 163,461,900 |
| 2014/08/20 | 197.2 | 197.7 | 196.6 | 196.7 | -0.1 | -0.1% | 74,768,500 |
| 2014/08/19 | 197.1 | 197.3 | 196.5 | 196.8 | +0.5 | +0.3% | 75,705,500 |
| 2014/08/18 | 197.1 | 197.3 | 195.8 | 196.3 | -0.2 | -0.1% | 68,484,200 |
| 2014/08/15 | 196.6 | 196.7 | 195.8 | 196.5 | +0.1 | +0.1% | 66,718,100 |
| 2014/08/14 | 196.5 | 196.6 | 195.7 | 196.4 | +0.7 | +0.4% | 68,687,900 |
| 2014/08/13 | 195.1 | 196.2 | 195 | 195.7 | ±0 | ±0% | 98,214,800 |
| 2014/08/12 | 195.4 | 197 | 195.3 | 195.7 | +0.6 | +0.3% | 88,374,400 |
| 2014/08/11 | 196 | 196.2 | 195 | 195.1 | +1.4 | +0.7% | 117,799,600 |
| 2014/08/08 | 194.9 | 195.3 | 193.1 | 193.7 | -3.1 | -1.6% | 187,885,300 |
| 2014/08/07 | 195.4 | 196.8 | 194 | 196.8 | +1.7 | +0.9% | 201,893,700 |
| 2014/08/06 | 196.6 | 196.8 | 195 | 195.1 | -1.8 | -0.9% | 164,139,700 |
| 2014/08/05 | 197.8 | 198.9 | 196.7 | 196.9 | -0.2 | -0.1% | 151,474,300 |
| 2014/08/04 | 199.4 | 199.6 | 197.1 | 197.1 | -2.7 | -1.4% | 181,780,400 |
| 2014/08/01 | 200.7 | 201 | 199.6 | 199.8 | -1.7 | -0.8% | 154,505,200 |
2601～
2650
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
