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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 417.6 | 428.4 | 416.5 | 427.7 | +15.3 | +3.7% | 4,835,300 |
| 2023/09/08 | 409.1 | 418.1 | 409.1 | 412.4 | -4.7 | -1.1% | 5,243,700 |
| 2023/09/07 | 415.4 | 420.1 | 414.2 | 417.1 | -0.7 | -0.2% | 3,221,000 |
| 2023/09/06 | 412.8 | 421.5 | 412.3 | 417.8 | +4.3 | +1% | 3,864,600 |
| 2023/09/05 | 420.8 | 422.2 | 409.5 | 413.5 | -2.9 | -0.7% | 3,974,800 |
| 2023/09/04 | 410 | 417.1 | 408.1 | 416.4 | +7 | +1.7% | 3,682,400 |
| 2023/09/01 | 405 | 415.1 | 404.9 | 409.4 | +6.3 | +1.6% | 3,449,200 |
| 2023/08/31 | 401 | 405.4 | 400.1 | 403.1 | -0.7 | -0.2% | 3,383,700 |
| 2023/08/30 | 400 | 404.9 | 399.9 | 403.8 | +4.2 | +1.1% | 3,818,100 |
| 2023/08/29 | 404.1 | 404.9 | 396.7 | 399.6 | -4.4 | -1.1% | 2,744,800 |
| 2023/08/28 | 401.8 | 405.6 | 401.8 | 404 | +3.5 | +0.9% | 3,348,500 |
| 2023/08/25 | 402.3 | 403.4 | 397.7 | 400.5 | -1.8 | -0.4% | 3,540,500 |
| 2023/08/24 | 398.4 | 404.5 | 397.4 | 402.3 | +3.8 | +1% | 3,892,600 |
| 2023/08/23 | 392.9 | 398.5 | 391.3 | 398.5 | +0.5 | +0.1% | 3,664,400 |
| 2023/08/22 | 386.6 | 398 | 385.7 | 398 | +13.1 | +3.4% | 5,443,800 |
| 2023/08/21 | 385.1 | 389.1 | 384.1 | 384.9 | -0.1 | ±0% | 3,426,400 |
| 2023/08/18 | 388.7 | 389 | 382.9 | 385 | -3.7 | -1% | 3,576,900 |
| 2023/08/17 | 379.4 | 388.8 | 378.2 | 388.7 | +6.6 | +1.7% | 3,726,600 |
| 2023/08/16 | 383.3 | 383.3 | 379 | 382.1 | -7.3 | -1.9% | 3,698,100 |
| 2023/08/15 | 386.7 | 389.6 | 384.4 | 389.4 | +2.2 | +0.6% | 3,213,700 |
| 2023/08/14 | 391.7 | 393.9 | 385 | 387.2 | +0.4 | +0.1% | 3,521,400 |
| 2023/08/10 | 384.7 | 387.1 | 382.4 | 386.8 | +3.7 | +1% | 3,375,700 |
| 2023/08/09 | 392.8 | 393 | 381.1 | 383.1 | -10.1 | -2.6% | 4,665,400 |
| 2023/08/08 | 387 | 394.5 | 385.9 | 393.2 | +8.2 | +2.1% | 6,186,400 |
| 2023/08/07 | 380.1 | 390 | 376.3 | 385 | +7.5 | +2% | 7,579,000 |
| 2023/08/04 | 371.1 | 377.5 | 368.6 | 377.5 | +7.4 | +2% | 4,376,200 |
| 2023/08/03 | 372 | 372.8 | 368 | 370.1 | -0.9 | -0.2% | 4,983,000 |
| 2023/08/02 | 371 | 373.9 | 369.3 | 371 | -3.9 | -1% | 5,463,100 |
| 2023/08/01 | 372.3 | 379 | 370.8 | 374.9 | -2.5 | -0.7% | 5,374,000 |
| 2023/07/31 | 372.6 | 380.4 | 372.5 | 377.4 | +9.2 | +2.5% | 10,908,400 |
| 2023/07/28 | 354.5 | 368.2 | 353.6 | 368.2 | +15.3 | +4.3% | 9,436,400 |
| 2023/07/27 | 348.9 | 352.9 | 347.9 | 352.9 | +4.1 | +1.2% | 4,808,800 |
| 2023/07/26 | 348 | 349.3 | 345.7 | 348.8 | +0.8 | +0.2% | 2,684,300 |
| 2023/07/25 | 349.5 | 349.5 | 345.9 | 348 | +3.2 | +0.9% | 3,088,700 |
| 2023/07/24 | 343.1 | 346.7 | 342.4 | 344.8 | -0.9 | -0.3% | 3,629,100 |
| 2023/07/21 | 351 | 351.2 | 344.3 | 345.7 | -0.2 | -0.1% | 3,335,700 |
| 2023/07/20 | 350.2 | 350.6 | 344.7 | 345.9 | -2.4 | -0.7% | 2,838,300 |
| 2023/07/19 | 348 | 350.9 | 346 | 348.3 | +5.5 | +1.6% | 4,151,100 |
| 2023/07/18 | 337.2 | 345.1 | 336.6 | 342.8 | +5.6 | +1.7% | 4,044,200 |
| 2023/07/14 | 338.4 | 339.5 | 334.5 | 337.2 | -2.9 | -0.9% | 3,514,700 |
| 2023/07/13 | 341.9 | 343 | 339.7 | 340.1 | -3.3 | -1% | 3,519,700 |
| 2023/07/12 | 342 | 343.6 | 338.7 | 343.4 | +4.5 | +1.3% | 3,341,400 |
| 2023/07/11 | 345.2 | 345.9 | 338.1 | 338.9 | -7.4 | -2.1% | 5,149,200 |
| 2023/07/10 | 349.2 | 350.9 | 344.5 | 346.3 | -0.3 | -0.1% | 5,250,700 |
| 2023/07/07 | 340 | 350.8 | 336.9 | 346.6 | +7.5 | +2.2% | 6,336,500 |
| 2023/07/06 | 341.3 | 343.6 | 338.1 | 339.1 | -1.5 | -0.4% | 5,052,700 |
| 2023/07/05 | 344.4 | 345.3 | 339.5 | 340.6 | -5.9 | -1.7% | 4,777,400 |
| 2023/07/04 | 338.8 | 346.8 | 336.1 | 346.5 | +9.6 | +2.8% | 6,108,000 |
| 2023/07/03 | 340.9 | 341.9 | 336.6 | 336.9 | -4.7 | -1.4% | 5,626,300 |
| 2023/06/30 | 345 | 346.4 | 339.3 | 341.6 | +3.1 | +0.9% | 6,592,500 |
401～
450
件表示中 / 2776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 | 63,800円 | +6.4% | +26.9% | 2.51% | 11.22倍 | 0.62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 | 363,600円 | -8.6% | +85.3% | 3.71% | 9.55倍 | 0.68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 | 226,800円 | +17.4% | +13.6% | 2.65% | 18.90倍 | 0.60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 | 371,000円 | +19.8% | +11.9% | 0.50% | 19.98倍 | 3.45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 | 100,500円 | +8.4% | +60.4% | 3.38% | 11.60倍 | 0.43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
