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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 576.5 | 589 | 574.4 | 582.1 | -0.8 | -0.1% | 2,029,100 |
| 2024/10/15 | 581 | 587.7 | 580.3 | 582.9 | +11.9 | +2.1% | 3,811,100 |
| 2024/10/11 | 573.4 | 578.6 | 569.5 | 571 | +1.6 | +0.3% | 2,184,700 |
| 2024/10/10 | 573.3 | 573.3 | 567.1 | 569.4 | +3.6 | +0.6% | 2,363,000 |
| 2024/10/09 | 573 | 576 | 564.5 | 565.8 | -2.8 | -0.5% | 2,367,300 |
| 2024/10/08 | 581 | 581.7 | 563.9 | 568.6 | -19.3 | -3.3% | 3,395,900 |
| 2024/10/07 | 574.5 | 589.3 | 569.2 | 587.9 | +29.8 | +5.3% | 4,537,000 |
| 2024/10/04 | 553.7 | 560.6 | 551 | 558.1 | +11.1 | +2% | 3,497,900 |
| 2024/10/03 | 564.5 | 565.2 | 543.1 | 547 | -8.2 | -1.5% | 3,756,700 |
| 2024/10/02 | 569.9 | 575.1 | 554 | 555.2 | -24.7 | -4.3% | 4,071,700 |
| 2024/10/01 | 577 | 590.4 | 569.2 | 579.9 | +5.4 | +0.9% | 3,208,300 |
| 2024/09/30 | 552.5 | 578.8 | 552.5 | 574.5 | +22.8 | +4.1% | 4,963,700 |
| 2024/09/27 | 557.6 | 559.7 | 547.5 | 551.7 | -12.9 | -2.3% | 2,919,100 |
| 2024/09/26 | 552 | 567 | 543 | 564.6 | +18.1 | +3.3% | 5,082,400 |
| 2024/09/25 | 559.4 | 560.8 | 544.3 | 546.5 | -12.9 | -2.3% | 3,658,900 |
| 2024/09/24 | 569.7 | 571.6 | 559.4 | 559.4 | -7.2 | -1.3% | 2,742,300 |
| 2024/09/20 | 570.9 | 573.7 | 563.3 | 566.6 | +7.8 | +1.4% | 5,603,200 |
| 2024/09/19 | 558.8 | 568.2 | 557.3 | 558.8 | +7.6 | +1.4% | 3,070,000 |
| 2024/09/18 | 549.8 | 554.7 | 544.7 | 551.2 | +3.6 | +0.7% | 2,951,300 |
| 2024/09/17 | 566 | 567.8 | 538.7 | 547.6 | -9.6 | -1.7% | 3,424,400 |
| 2024/09/13 | 560.9 | 569.4 | 556.6 | 557.2 | -9.2 | -1.6% | 3,736,700 |
| 2024/09/12 | 565 | 572.9 | 562.3 | 566.4 | +16.1 | +2.9% | 4,096,300 |
| 2024/09/11 | 553.8 | 561.8 | 546.9 | 550.3 | -11.8 | -2.1% | 3,469,900 |
| 2024/09/10 | 554.8 | 569.5 | 554.8 | 562.1 | +6.4 | +1.2% | 2,911,500 |
| 2024/09/09 | 548.4 | 560.6 | 538.7 | 555.7 | -14.8 | -2.6% | 3,480,200 |
| 2024/09/06 | 562.2 | 572.6 | 562 | 570.5 | +14.4 | +2.6% | 2,426,200 |
| 2024/09/05 | 548.9 | 568.9 | 545.1 | 556.1 | -12.1 | -2.1% | 4,026,100 |
| 2024/09/04 | 572.6 | 579.4 | 565.6 | 568.2 | -24.4 | -4.1% | 4,201,900 |
| 2024/09/03 | 585 | 593 | 583.4 | 592.6 | +11 | +1.9% | 3,085,000 |
| 2024/09/02 | 580 | 584.8 | 575.2 | 581.6 | +11.4 | +2% | 2,671,200 |
| 2024/08/30 | 569.9 | 573 | 562.7 | 570.2 | +0.3 | +0.1% | 2,339,200 |
| 2024/08/29 | 568.8 | 572.7 | 565.3 | 569.9 | +2.7 | +0.5% | 2,164,700 |
| 2024/08/28 | 556 | 567.2 | 553.1 | 567.2 | +6.2 | +1.1% | 1,282,700 |
| 2024/08/27 | 555.5 | 562.2 | 551.4 | 561 | +7.6 | +1.4% | 1,267,300 |
| 2024/08/26 | 567.2 | 568.8 | 552 | 553.4 | -13.8 | -2.4% | 2,071,500 |
| 2024/08/23 | 564.7 | 569.8 | 558 | 567.2 | +1.6 | +0.3% | 1,968,100 |
| 2024/08/22 | 570 | 571.7 | 562 | 565.6 | -6.9 | -1.2% | 2,378,900 |
| 2024/08/21 | 574.1 | 578.1 | 567.4 | 572.5 | -4.5 | -0.8% | 2,403,500 |
| 2024/08/20 | 590 | 590.8 | 577 | 577 | -3.4 | -0.6% | 3,045,500 |
| 2024/08/19 | 584.5 | 590.7 | 577.2 | 580.4 | -4.1 | -0.7% | 4,005,900 |
| 2024/08/16 | 585 | 593 | 577.1 | 584.5 | +24.8 | +4.4% | 4,841,100 |
| 2024/08/15 | 551.1 | 568.9 | 546.6 | 559.7 | +13.9 | +2.5% | 3,300,100 |
| 2024/08/14 | 538.5 | 562.3 | 535.8 | 545.8 | +11 | +2.1% | 3,112,600 |
| 2024/08/13 | 519.2 | 538.4 | 510 | 534.8 | +13.9 | +2.7% | 3,409,700 |
| 2024/08/09 | 524.8 | 537.4 | 511.4 | 520.9 | +16.1 | +3.2% | 5,116,300 |
| 2024/08/08 | 503.4 | 530.7 | 497.6 | 504.8 | -8.6 | -1.7% | 6,754,300 |
| 2024/08/07 | 472.9 | 525.8 | 470 | 513.4 | +24.5 | +5% | 6,127,600 |
| 2024/08/06 | 480 | 538.6 | 470 | 488.9 | +21.2 | +4.5% | 10,623,600 |
| 2024/08/05 | 500 | 500 | 458.5 | 467.7 | -90.8 | -16.3% | 6,252,200 |
| 2024/08/02 | 616 | 620.3 | 558.4 | 558.5 | -83.1 | -13% | 5,898,200 |
201～
250
件表示中 / 2844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 | 89,300円 | +11.1% | +20.8% | 2.69% | 12.07倍 | 0.88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 |
| 千葉銀 | 146,600円 | +10.4% | +15.6% | 3.27% | 12.20倍 | 0.90倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
| しずおか | 188,400円 | +2.6% | +15.6% | 3.82% | 12.60倍 | 0.87倍 |
|
地銀最上位級の静岡銀行が中核。傘下に証券やリース、コンサルなど。関連会社にマネックスＧ |
| 京都ＦＧ | 284,300円 | +19.4% | +14.1% | 2.46% | 20.30倍 | 0.75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 |
| ふくおか | 431,500円 | +9.7% | +12.9% | 3.94% | 10.20倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
