めぶき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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 631.2 | 639.9 | 627.2 | 637.6 | +6.4 | +1% | 2,492,700 |
| 2025/02/14 | 624.2 | 634.1 | 623.4 | 631.2 | -0.4 | -0.1% | 2,837,600 |
| 2025/02/13 | 631.9 | 635.7 | 623 | 631.6 | -1 | -0.2% | 3,674,400 |
| 2025/02/12 | 640 | 640.8 | 630.2 | 632.6 | -8.6 | -1.3% | 3,502,100 |
| 2025/02/10 | 655 | 655.7 | 640.7 | 641.2 | -16.9 | -2.6% | 3,018,100 |
| 2025/02/07 | 658 | 661.9 | 648.8 | 658.1 | -2.9 | -0.4% | 2,802,000 |
| 2025/02/06 | 668.7 | 671 | 656 | 661 | -1.2 | -0.2% | 3,312,000 |
| 2025/02/05 | 662.1 | 671.4 | 658 | 662.2 | +3.1 | +0.5% | 3,390,100 |
| 2025/02/04 | 670.4 | 672 | 657.8 | 659.1 | -1.3 | -0.2% | 2,002,600 |
| 2025/02/03 | 670 | 680 | 658 | 660.4 | -28.4 | -4.1% | 3,631,400 |
| 2025/01/31 | 694 | 694.8 | 684.3 | 688.8 | +3.8 | +0.6% | 2,330,300 |
| 2025/01/30 | 680.5 | 686.8 | 676.5 | 685 | +6.9 | +1% | 2,218,300 |
| 2025/01/29 | 673.2 | 681.3 | 667.1 | 678.1 | +7.6 | +1.1% | 2,199,200 |
| 2025/01/28 | 660 | 672.5 | 658.9 | 670.5 | +7.9 | +1.2% | 3,014,300 |
| 2025/01/27 | 667 | 671.6 | 662.1 | 662.6 | +7.3 | +1.1% | 2,794,500 |
| 2025/01/24 | 656.5 | 659 | 643.7 | 655.3 | +0.4 | +0.1% | 2,195,500 |
| 2025/01/23 | 646 | 656 | 643.1 | 654.9 | +3.9 | +0.6% | 2,308,000 |
| 2025/01/22 | 656.5 | 658.6 | 650.1 | 651 | -2.9 | -0.4% | 2,789,200 |
| 2025/01/21 | 668 | 668.5 | 650.8 | 653.9 | -6.6 | -1% | 2,287,700 |
| 2025/01/20 | 660 | 667.3 | 658 | 660.5 | +6.3 | +1% | 2,235,500 |
| 2025/01/17 | 645.7 | 655.4 | 637.7 | 654.2 | +0.4 | +0.1% | 2,453,900 |
| 2025/01/16 | 659.8 | 662.3 | 649.2 | 653.8 | -1.2 | -0.2% | 2,801,300 |
| 2025/01/15 | 640.2 | 659.7 | 636.9 | 655 | +24.8 | +3.9% | 3,995,800 |
| 2025/01/14 | 648.5 | 648.5 | 629.4 | 630.2 | -13.1 | -2% | 2,968,000 |
| 2025/01/10 | 644.7 | 650.8 | 639.5 | 643.3 | -4.2 | -0.6% | 2,833,400 |
| 2025/01/09 | 657.1 | 658.6 | 647 | 647.5 | -9.6 | -1.5% | 2,960,100 |
| 2025/01/08 | 648 | 664.2 | 647.1 | 657.1 | +25.3 | +4% | 5,614,100 |
| 2025/01/07 | 638.8 | 641 | 627.6 | 631.8 | -7 | -1.1% | 4,028,300 |
| 2025/01/06 | 642.4 | 644.9 | 625.5 | 638.8 | -3.5 | -0.5% | 3,514,300 |
| 2024/12/30 | 645 | 648.6 | 638.7 | 642.3 | +3.1 | +0.5% | 2,107,100 |
| 2024/12/27 | 635 | 641.2 | 632.9 | 639.2 | +5.4 | +0.9% | 1,839,900 |
| 2024/12/26 | 630.6 | 633.8 | 625.8 | 633.8 | +1.4 | +0.2% | 2,355,100 |
| 2024/12/25 | 643 | 644.2 | 621.6 | 632.4 | -10.2 | -1.6% | 2,701,500 |
| 2024/12/24 | 644.9 | 645.9 | 637.1 | 642.6 | +6.3 | +1% | 1,766,000 |
| 2024/12/23 | 628 | 639.3 | 626.1 | 636.3 | +7 | +1.1% | 2,552,600 |
| 2024/12/20 | 648.7 | 649.9 | 629 | 629.3 | -19.2 | -3% | 4,358,000 |
| 2024/12/19 | 646.5 | 655.5 | 642.7 | 648.5 | -8 | -1.2% | 2,689,600 |
| 2024/12/18 | 653 | 662.7 | 652.7 | 656.5 | -2.5 | -0.4% | 2,481,700 |
| 2024/12/17 | 666 | 675.3 | 658.5 | 659 | -7.3 | -1.1% | 2,625,900 |
| 2024/12/16 | 681.6 | 684.1 | 665.5 | 666.3 | -15.5 | -2.3% | 2,857,200 |
| 2024/12/13 | 676.8 | 685 | 676.6 | 681.8 | +0.2 | ±0% | 4,134,200 |
| 2024/12/12 | 684.7 | 691.7 | 681.6 | 681.6 | +2.5 | +0.4% | 3,871,300 |
| 2024/12/11 | 676.1 | 681.5 | 670.1 | 679.1 | +5 | +0.7% | 2,842,800 |
| 2024/12/10 | 685.9 | 691.8 | 674.1 | 674.1 | +2.5 | +0.4% | 4,127,400 |
| 2024/12/09 | 670.5 | 676.7 | 662.6 | 671.6 | +4.5 | +0.7% | 3,439,700 |
| 2024/12/06 | 661 | 669.9 | 661 | 667.1 | +6.6 | +1% | 4,058,300 |
| 2024/12/05 | 659.4 | 661.4 | 650.8 | 660.5 | +3.1 | +0.5% | 3,622,900 |
| 2024/12/04 | 670 | 677.6 | 657 | 657.4 | -13.5 | -2% | 4,362,400 |
| 2024/12/03 | 668.6 | 675.9 | 664.1 | 670.9 | +0.3 | ±0% | 5,879,900 |
| 2024/12/02 | 666.5 | 672.7 | 660.2 | 670.6 | +6.1 | +0.9% | 4,416,600 |
51～
100
件表示中 / 2775件
類似銘柄と比較する
現在ご覧いただいている「めぶきＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| めぶきＦＧ | 67,200円 | +6.4% | +26.9% | 2.38% | 11.81倍 | 0.65倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| ふくおか | 370,000円 | -8.6% | +85.3% | 3.65% | 9.72倍 | 0.69倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 京都ＦＧ | 233,700円 | +17.4% | +13.6% | 2.57% | 19.48倍 | 0.62倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| 住信ＳＢＩネ | 392,000円 | +19.8% | +11.9% | 0.47% | 21.11倍 | 3.65倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| 八十二 | 104,200円 | +8.4% | +60.4% | 3.26% | 12.02倍 | 0.45倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
市場注目の銘柄
チャート関連のコラム
