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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,654.5 | 2,662 | 2,614 | 2,656.5 | +20 | +0.8% | 13,529,800 |
2023/09/25 | 2,685 | 2,685.5 | 2,633 | 2,636.5 | -74 | -2.7% | 14,662,200 |
2023/09/22 | 2,664.5 | 2,724.5 | 2,643 | 2,710.5 | +36 | +1.3% | 17,862,400 |
2023/09/21 | 2,669 | 2,719 | 2,662 | 2,674.5 | +25 | +0.9% | 18,316,500 |
2023/09/20 | 2,690 | 2,698 | 2,637.5 | 2,649.5 | -33.5 | -1.2% | 16,368,700 |
2023/09/19 | 2,636.5 | 2,684.5 | 2,635 | 2,683 | +43 | +1.6% | 14,556,100 |
2023/09/15 | 2,659 | 2,711 | 2,605.5 | 2,640 | -3.5 | -0.1% | 27,435,600 |
2023/09/14 | 2,648.5 | 2,649 | 2,626 | 2,643.5 | +19 | +0.7% | 13,180,000 |
2023/09/13 | 2,600.5 | 2,652 | 2,599.5 | 2,624.5 | +24.5 | +0.9% | 14,810,900 |
2023/09/12 | 2,590 | 2,600 | 2,557.5 | 2,600 | +18.5 | +0.7% | 14,155,900 |
2023/09/11 | 2,518 | 2,582.5 | 2,516.5 | 2,581.5 | +109.5 | +4.4% | 18,266,500 |
2023/09/08 | 2,467 | 2,497.5 | 2,463.5 | 2,472 | -23.5 | -0.9% | 13,102,600 |
2023/09/07 | 2,509 | 2,521.5 | 2,492 | 2,495.5 | -18 | -0.7% | 12,052,500 |
2023/09/06 | 2,500 | 2,528.5 | 2,498.5 | 2,513.5 | +28.5 | +1.1% | 11,274,300 |
2023/09/05 | 2,501.5 | 2,518.5 | 2,455.5 | 2,485 | -6.5 | -0.3% | 11,953,100 |
2023/09/04 | 2,469 | 2,491.5 | 2,462 | 2,491.5 | +41.5 | +1.7% | 10,296,100 |
2023/09/01 | 2,413 | 2,463 | 2,411.5 | 2,450 | +40 | +1.7% | 13,053,900 |
2023/08/31 | 2,404 | 2,417.5 | 2,399 | 2,410 | -9 | -0.4% | 9,411,300 |
2023/08/30 | 2,388.5 | 2,420 | 2,384.5 | 2,419 | +42.5 | +1.8% | 11,058,400 |
2023/08/29 | 2,395.5 | 2,401.5 | 2,365.5 | 2,376.5 | -9 | -0.4% | 7,259,500 |
2023/08/28 | 2,357 | 2,393 | 2,352.5 | 2,385.5 | +45.5 | +1.9% | 8,213,000 |
2023/08/25 | 2,320.5 | 2,357 | 2,315.5 | 2,340 | +7 | +0.3% | 8,227,600 |
2023/08/24 | 2,325 | 2,342.5 | 2,322 | 2,333 | -2 | -0.1% | 6,486,000 |
2023/08/23 | 2,301.5 | 2,340.5 | 2,297 | 2,335 | +20 | +0.9% | 8,230,100 |
2023/08/22 | 2,280 | 2,319 | 2,275 | 2,315 | +56 | +2.5% | 7,329,900 |
2023/08/21 | 2,260 | 2,279.5 | 2,252 | 2,259 | -8.5 | -0.4% | 4,554,700 |
2023/08/18 | 2,261 | 2,277 | 2,246.5 | 2,267.5 | -17 | -0.7% | 7,826,900 |
2023/08/17 | 2,254 | 2,286 | 2,223 | 2,284.5 | +22.5 | +1% | 9,347,000 |
2023/08/16 | 2,282 | 2,286 | 2,258 | 2,262 | -49 | -2.1% | 9,435,500 |
2023/08/15 | 2,322 | 2,331.5 | 2,303 | 2,311 | -6.5 | -0.3% | 9,412,200 |
2023/08/14 | 2,363.5 | 2,364 | 2,310.5 | 2,317.5 | -22.5 | -1% | 7,461,100 |
2023/08/10 | 2,313.5 | 2,349.5 | 2,292 | 2,340 | +14.5 | +0.6% | 10,851,000 |
2023/08/09 | 2,370 | 2,370.5 | 2,310.5 | 2,325.5 | -52.5 | -2.2% | 11,031,500 |
2023/08/08 | 2,408 | 2,409 | 2,376 | 2,378 | +5.5 | +0.2% | 9,518,600 |
2023/08/07 | 2,391 | 2,393.5 | 2,365.5 | 2,372.5 | -18.5 | -0.8% | 6,867,200 |
2023/08/04 | 2,380.5 | 2,401.5 | 2,371.5 | 2,391 | +26 | +1.1% | 8,516,500 |
2023/08/03 | 2,397 | 2,403 | 2,360 | 2,365 | -17.5 | -0.7% | 12,208,400 |
2023/08/02 | 2,406 | 2,433 | 2,380 | 2,382.5 | -42 | -1.7% | 13,351,700 |
2023/08/01 | 2,415 | 2,451.5 | 2,391 | 2,424.5 | +20.5 | +0.9% | 19,229,000 |
2023/07/31 | 2,415 | 2,447 | 2,366 | 2,404 | +25 | +1.1% | 23,270,700 |
2023/07/28 | 2,300 | 2,379 | 2,262.5 | 2,379 | +109 | +4.8% | 34,779,100 |
2023/07/27 | 2,255 | 2,275 | 2,240.5 | 2,270 | +29.5 | +1.3% | 10,899,500 |
2023/07/26 | 2,241 | 2,245 | 2,227 | 2,240.5 | ±0 | ±0% | 5,428,200 |
2023/07/25 | 2,230 | 2,243 | 2,224.5 | 2,240.5 | +27 | +1.2% | 7,135,400 |
2023/07/24 | 2,208 | 2,232 | 2,175 | 2,213.5 | -29 | -1.3% | 11,198,100 |
2023/07/21 | 2,285 | 2,286 | 2,234.5 | 2,242.5 | -3 | -0.1% | 9,443,200 |
2023/07/20 | 2,275 | 2,276.5 | 2,243 | 2,245.5 | -19.5 | -0.9% | 8,673,000 |
2023/07/19 | 2,294 | 2,301.5 | 2,250 | 2,265 | -9.5 | -0.4% | 11,704,700 |
2023/07/18 | 2,213.5 | 2,281 | 2,210.5 | 2,274.5 | +61 | +2.8% | 13,265,900 |
2023/07/14 | 2,223.5 | 2,231.5 | 2,188.5 | 2,213.5 | -12.5 | -0.6% | 9,465,300 |
151~
200
件表示中 / 3452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 | 306,700円 | +9.0% | +8.9% | 3.26% | 12.15倍 | 0.81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 | 159,300円 | +13.1% | +81.2% | 2.57% | 14.37倍 | 1.01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 | 900,000円 | +9.1% | -0.1% | 3.00% | 12.85倍 | 0.86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 | 159,200円 | +6.6% | +3.2% | 3.14% | 17.18倍 | 0.64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 |
三住トラスト | 327,900円 | +10.0% | -0.3% | 3.35% | 27.76倍 | 0.80倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム