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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,008 | 3,032 | 2,967 | 2,998 | ±0 | ±0% | 13,662,900 |
| 2024/04/25 | 3,016 | 3,036 | 2,995 | 2,998 | -47 | -1.5% | 8,080,800 |
| 2024/04/24 | 3,042 | 3,048 | 3,015 | 3,045 | +15 | +0.5% | 8,087,200 |
| 2024/04/23 | 3,033 | 3,053 | 3,017 | 3,030 | +11 | +0.4% | 7,202,400 |
| 2024/04/22 | 2,989 | 3,027 | 2,973.5 | 3,019 | +77 | +2.6% | 12,629,100 |
| 2024/04/19 | 2,963 | 2,984 | 2,907.5 | 2,942 | -28.5 | -1% | 10,322,500 |
| 2024/04/18 | 2,919 | 2,974 | 2,910 | 2,970.5 | +43 | +1.5% | 7,227,400 |
| 2024/04/17 | 2,995 | 2,995 | 2,904 | 2,927.5 | -48 | -1.6% | 9,548,200 |
| 2024/04/16 | 3,034 | 3,062 | 2,972.5 | 2,975.5 | -63.5 | -2.1% | 11,991,300 |
| 2024/04/15 | 3,000 | 3,040 | 2,980.5 | 3,039 | -1 | ±0% | 8,108,400 |
| 2024/04/12 | 3,048 | 3,051 | 3,010 | 3,040 | -7 | -0.2% | 8,532,600 |
| 2024/04/11 | 2,963 | 3,053 | 2,961.5 | 3,047 | +69 | +2.3% | 16,414,600 |
| 2024/04/10 | 2,970 | 2,988 | 2,958.5 | 2,978 | -8 | -0.3% | 7,090,600 |
| 2024/04/09 | 2,988 | 2,992 | 2,965.5 | 2,986 | +8.5 | +0.3% | 7,382,100 |
| 2024/04/08 | 2,950 | 2,981.5 | 2,939.5 | 2,977.5 | +44 | +1.5% | 7,292,600 |
| 2024/04/05 | 2,919 | 2,934.5 | 2,904 | 2,933.5 | -32.5 | -1.1% | 8,382,800 |
| 2024/04/04 | 2,949 | 2,984 | 2,935.5 | 2,966 | +35.5 | +1.2% | 10,519,200 |
| 2024/04/03 | 2,900.5 | 2,946 | 2,881 | 2,930.5 | +7 | +0.2% | 10,810,200 |
| 2024/04/02 | 2,953 | 2,978.5 | 2,910 | 2,923.5 | -14 | -0.5% | 11,047,900 |
| 2024/04/01 | 3,045 | 3,049 | 2,931.5 | 2,937.5 | -108.5 | -3.6% | 12,555,300 |
| 2024/03/29 | 3,018 | 3,046 | 3,004 | 3,046 | +58 | +1.9% | 10,906,500 |
| 2024/03/28 | 3,024 | 3,036 | 2,987 | 2,988 | -86 | -2.8% | 13,639,500 |
| 2024/03/27 | 3,065 | 3,099 | 3,055 | 3,074 | +29 | +1% | 15,768,000 |
| 2024/03/26 | 3,069 | 3,069 | 3,018 | 3,045 | +1 | ±0% | 11,375,300 |
| 2024/03/25 | 3,090 | 3,090 | 3,032 | 3,044 | -55 | -1.8% | 13,734,300 |
| 2024/03/22 | 3,070 | 3,106 | 3,036 | 3,099 | +56 | +1.8% | 17,745,400 |
| 2024/03/21 | 3,000 | 3,048 | 2,970.5 | 3,043 | +91.5 | +3.1% | 19,190,000 |
| 2024/03/19 | 2,952.5 | 3,007 | 2,908 | 2,951.5 | -14.5 | -0.5% | 24,788,200 |
| 2024/03/18 | 2,960 | 2,968 | 2,931.5 | 2,966 | +56 | +1.9% | 13,898,000 |
| 2024/03/15 | 2,899 | 2,962.5 | 2,892 | 2,910 | +11 | +0.4% | 17,218,200 |
| 2024/03/14 | 2,918.5 | 2,947 | 2,883.5 | 2,899 | -19.5 | -0.7% | 12,791,900 |
| 2024/03/13 | 2,980 | 2,996 | 2,897.5 | 2,918.5 | -10.5 | -0.4% | 14,921,600 |
| 2024/03/12 | 2,957.5 | 2,966.5 | 2,900 | 2,929 | -73 | -2.4% | 17,548,700 |
| 2024/03/11 | 3,150 | 3,151 | 2,972.5 | 3,002 | -148 | -4.7% | 30,085,100 |
| 2024/03/08 | 3,050 | 3,155 | 3,027 | 3,150 | +151.5 | +5.1% | 36,524,700 |
| 2024/03/07 | 2,957.5 | 3,011 | 2,955 | 2,998.5 | +65 | +2.2% | 19,669,400 |
| 2024/03/06 | 2,883.5 | 2,935.5 | 2,874 | 2,933.5 | +55.5 | +1.9% | 18,002,200 |
| 2024/03/05 | 2,852 | 2,887 | 2,840 | 2,878 | +42.5 | +1.5% | 14,936,200 |
| 2024/03/04 | 2,858 | 2,859 | 2,821.5 | 2,835.5 | -3 | -0.1% | 11,860,000 |
| 2024/03/01 | 2,799 | 2,853 | 2,787 | 2,838.5 | +37.5 | +1.3% | 15,180,300 |
| 2024/02/29 | 2,775 | 2,803.5 | 2,755 | 2,801 | +29 | +1% | 15,574,500 |
| 2024/02/28 | 2,810 | 2,821 | 2,739 | 2,772 | -25 | -0.9% | 14,738,900 |
| 2024/02/27 | 2,774 | 2,828.5 | 2,761 | 2,797 | +42 | +1.5% | 18,318,300 |
| 2024/02/26 | 2,738 | 2,787.5 | 2,717.5 | 2,755 | +16.5 | +0.6% | 15,602,000 |
| 2024/02/22 | 2,744.5 | 2,752 | 2,728.5 | 2,738.5 | +11.5 | +0.4% | 10,540,700 |
| 2024/02/21 | 2,745 | 2,746.5 | 2,708.5 | 2,727 | -9 | -0.3% | 8,862,200 |
| 2024/02/20 | 2,770 | 2,781.5 | 2,721 | 2,736 | -30.5 | -1.1% | 13,045,600 |
| 2024/02/19 | 2,726 | 2,766.5 | 2,722 | 2,766.5 | +41 | +1.5% | 15,275,900 |
| 2024/02/16 | 2,689 | 2,733.5 | 2,686 | 2,725.5 | +60.5 | +2.3% | 15,312,200 |
| 2024/02/15 | 2,700 | 2,702.5 | 2,664 | 2,665 | -18 | -0.7% | 10,388,800 |
1～
50
件表示中 / 3445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 | 299,800円 | +9.0% | +8.9% | 3.34% | 11.87倍 | 0.79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 | 155,200円 | +13.1% | +81.2% | 2.64% | 14.00倍 | 0.98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 | 878,700円 | +9.1% | -0.1% | 3.07% | 12.55倍 | 0.84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 | 159,300円 | +6.6% | +3.2% | 3.14% | 17.20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 | 325,900円 | +10.0% | -0.3% | 3.38% | 27.59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
