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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 4,839 | 4,870 | 4,816 | 4,859 | +65 | +1.4% | 8,355,100 |
| 2025/09/04 | 4,677 | 4,813 | 4,674 | 4,794 | +122 | +2.6% | 7,478,500 |
| 2025/09/03 | 4,815 | 4,820 | 4,656 | 4,672 | -162 | -3.4% | 12,830,200 |
| 2025/09/02 | 4,818 | 4,837 | 4,769 | 4,834 | +39 | +0.8% | 7,151,400 |
| 2025/09/01 | 4,880 | 4,883 | 4,768 | 4,795 | -100 | -2% | 7,835,000 |
| 2025/08/29 | 4,890 | 4,924 | 4,866 | 4,895 | -12 | -0.2% | 7,030,700 |
| 2025/08/28 | 4,835 | 4,907 | 4,826 | 4,907 | +88 | +1.8% | 9,465,500 |
| 2025/08/27 | 4,879 | 4,883 | 4,819 | 4,819 | -14 | -0.3% | 8,419,200 |
| 2025/08/26 | 4,844 | 4,869 | 4,807 | 4,833 | -22 | -0.5% | 18,875,200 |
| 2025/08/25 | 4,887 | 4,912 | 4,811 | 4,855 | +38 | +0.8% | 6,855,900 |
| 2025/08/22 | 4,806 | 4,849 | 4,794 | 4,817 | +44 | +0.9% | 6,731,600 |
| 2025/08/21 | 4,804 | 4,820 | 4,773 | 4,773 | -37 | -0.8% | 6,120,100 |
| 2025/08/20 | 4,778 | 4,855 | 4,720 | 4,810 | +38 | +0.8% | 6,325,300 |
| 2025/08/19 | 4,898 | 4,903 | 4,751 | 4,772 | -78 | -1.6% | 9,148,600 |
| 2025/08/18 | 4,936 | 4,949 | 4,850 | 4,850 | -110 | -2.2% | 9,536,300 |
| 2025/08/15 | 4,785 | 4,960 | 4,780 | 4,960 | +222 | +4.7% | 15,981,600 |
| 2025/08/14 | 4,691 | 4,760 | 4,668 | 4,738 | +32 | +0.7% | 9,785,100 |
| 2025/08/13 | 4,728 | 4,754 | 4,650 | 4,706 | +6 | +0.1% | 12,570,800 |
| 2025/08/12 | 4,630 | 4,744 | 4,630 | 4,700 | +151 | +3.3% | 14,184,700 |
| 2025/08/08 | 4,529 | 4,627 | 4,521 | 4,549 | +46 | +1% | 14,353,800 |
| 2025/08/07 | 4,460 | 4,510 | 4,449 | 4,503 | +47 | +1.1% | 8,204,800 |
| 2025/08/06 | 4,425 | 4,465 | 4,422 | 4,456 | +61 | +1.4% | 7,113,200 |
| 2025/08/05 | 4,340 | 4,403 | 4,301 | 4,395 | +97 | +2.3% | 8,946,700 |
| 2025/08/04 | 4,242 | 4,298 | 4,220 | 4,298 | -154 | -3.5% | 13,015,300 |
| 2025/08/01 | 4,402 | 4,452 | 4,381 | 4,452 | -30 | -0.7% | 12,042,500 |
| 2025/07/31 | 4,390 | 4,482 | 4,388 | 4,482 | +97 | +2.2% | 8,402,300 |
| 2025/07/30 | 4,357 | 4,392 | 4,337 | 4,385 | +15 | +0.3% | 6,620,300 |
| 2025/07/29 | 4,402 | 4,409 | 4,357 | 4,370 | -48 | -1.1% | 6,287,400 |
| 2025/07/28 | 4,540 | 4,548 | 4,415 | 4,418 | -117 | -2.6% | 8,842,900 |
| 2025/07/25 | 4,523 | 4,548 | 4,498 | 4,535 | -18 | -0.4% | 8,476,200 |
| 2025/07/24 | 4,532 | 4,590 | 4,495 | 4,553 | +153 | +3.5% | 19,564,900 |
| 2025/07/23 | 4,300 | 4,448 | 4,277 | 4,400 | +218 | +5.2% | 21,485,300 |
| 2025/07/22 | 4,140 | 4,187 | 4,133 | 4,182 | +56 | +1.4% | 7,588,200 |
| 2025/07/18 | 4,127 | 4,144 | 4,105 | 4,126 | +19 | +0.5% | 7,616,400 |
| 2025/07/17 | 4,114 | 4,133 | 4,096 | 4,107 | +43 | +1.1% | 8,987,400 |
| 2025/07/16 | 4,078 | 4,102 | 4,033 | 4,064 | -14 | -0.3% | 7,226,100 |
| 2025/07/15 | 4,071 | 4,164 | 4,062 | 4,078 | +24 | +0.6% | 9,232,400 |
| 2025/07/14 | 4,038 | 4,074 | 3,990 | 4,054 | -29 | -0.7% | 9,468,800 |
| 2025/07/11 | 4,005 | 4,141 | 4,004 | 4,083 | +80 | +2% | 12,562,400 |
| 2025/07/10 | 4,000 | 4,009 | 3,970 | 4,003 | +28 | +0.7% | 10,083,600 |
| 2025/07/09 | 3,989 | 3,997 | 3,921 | 3,975 | +38 | +1% | 7,332,600 |
| 2025/07/08 | 3,930 | 3,966 | 3,907 | 3,937 | -20 | -0.5% | 9,214,400 |
| 2025/07/07 | 4,037 | 4,065 | 3,944 | 3,957 | -98 | -2.4% | 8,355,600 |
| 2025/07/04 | 4,049 | 4,092 | 4,025 | 4,055 | +59 | +1.5% | 9,662,000 |
| 2025/07/03 | 4,009 | 4,015 | 3,954 | 3,996 | +12 | +0.3% | 7,369,400 |
| 2025/07/02 | 4,027 | 4,038 | 3,977 | 3,984 | -35 | -0.9% | 10,392,500 |
| 2025/07/01 | 4,010 | 4,025 | 3,952 | 4,019 | +26 | +0.7% | 9,009,500 |
| 2025/06/30 | 4,005 | 4,008 | 3,949 | 3,993 | +19 | +0.5% | 9,745,100 |
| 2025/06/27 | 3,964 | 4,008 | 3,941 | 3,974 | -22 | -0.6% | 11,524,700 |
| 2025/06/26 | 3,970 | 3,996 | 3,946 | 3,996 | +20 | +0.5% | 9,007,200 |
1～
50
件表示中 / 3778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 | 485,900円 | +10.7% | +20.7% | 2.98% | 11.84倍 | 1.16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 | 226,800円 | +2.7% | +6.8% | 3.09% | 12.91倍 | 1.26倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、アセマネ、カード等。米州、アジアでの展開進む |
| 三井住友 | 408,400円 | +17.9% | +10.5% | 3.33% | 12.08倍 | 1.07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 | 187,300円 | +7.1% | +16.3% | 3.52% | 14.25倍 | 0.74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 |
| りそなＨＤ | 147,600円 | +11.9% | +12.3% | 1.96% | 13.99倍 | 1.23倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
市場注目の銘柄
チャート関連のコラム
