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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 1,715.5 | 1,727.5 | 1,702.5 | 1,717 | -6.5 | -0.4% | 15,619,000 |
| 2022/11/29 | 1,706 | 1,723.5 | 1,697 | 1,723.5 | +22 | +1.3% | 11,229,900 |
| 2022/11/28 | 1,720 | 1,725.5 | 1,686 | 1,701.5 | -7.5 | -0.4% | 10,361,200 |
| 2022/11/25 | 1,692 | 1,710.5 | 1,688 | 1,709 | +2.5 | +0.1% | 9,640,100 |
| 2022/11/24 | 1,667 | 1,710.5 | 1,666 | 1,706.5 | +48 | +2.9% | 18,308,900 |
| 2022/11/22 | 1,633 | 1,663 | 1,633 | 1,658.5 | +28.5 | +1.7% | 11,438,600 |
| 2022/11/21 | 1,630.5 | 1,636 | 1,625 | 1,630 | +2 | +0.1% | 6,611,900 |
| 2022/11/18 | 1,630.5 | 1,646.5 | 1,625.5 | 1,628 | +1 | +0.1% | 9,066,800 |
| 2022/11/17 | 1,603 | 1,627 | 1,603 | 1,627 | +20.5 | +1.3% | 7,650,200 |
| 2022/11/16 | 1,606 | 1,610.5 | 1,594.5 | 1,606.5 | -9 | -0.6% | 9,725,600 |
| 2022/11/15 | 1,615.5 | 1,624 | 1,611 | 1,615.5 | +18 | +1.1% | 8,081,700 |
| 2022/11/14 | 1,614 | 1,618.5 | 1,597.5 | 1,597.5 | -32.5 | -2% | 9,973,800 |
| 2022/11/11 | 1,650 | 1,652.5 | 1,623.5 | 1,630 | -15 | -0.9% | 8,818,100 |
| 2022/11/10 | 1,624 | 1,645 | 1,623 | 1,645 | +18 | +1.1% | 7,914,600 |
| 2022/11/09 | 1,629 | 1,632.5 | 1,622.5 | 1,627 | -0.5 | ±0% | 5,083,900 |
| 2022/11/08 | 1,617.5 | 1,632.5 | 1,613.5 | 1,627.5 | +12.5 | +0.8% | 6,595,300 |
| 2022/11/07 | 1,630 | 1,630.5 | 1,612 | 1,615 | -6 | -0.4% | 6,657,700 |
| 2022/11/04 | 1,624.5 | 1,636.5 | 1,616 | 1,621 | +11 | +0.7% | 10,196,600 |
| 2022/11/02 | 1,600 | 1,615 | 1,598 | 1,610 | +10 | +0.6% | 7,999,800 |
| 2022/11/01 | 1,606 | 1,609.5 | 1,596.5 | 1,600 | -6 | -0.4% | 6,179,400 |
| 2022/10/31 | 1,595 | 1,608 | 1,593.5 | 1,606 | +18.5 | +1.2% | 7,937,200 |
| 2022/10/28 | 1,587.5 | 1,600 | 1,585.5 | 1,587.5 | +3.5 | +0.2% | 24,848,700 |
| 2022/10/27 | 1,624.5 | 1,625.5 | 1,582.5 | 1,584 | -43.5 | -2.7% | 11,486,500 |
| 2022/10/26 | 1,637 | 1,644.5 | 1,627.5 | 1,627.5 | -8.5 | -0.5% | 6,941,900 |
| 2022/10/25 | 1,624.5 | 1,639.5 | 1,620 | 1,636 | +16.5 | +1% | 8,355,300 |
| 2022/10/24 | 1,630 | 1,635 | 1,615 | 1,619.5 | ±0 | ±0% | 6,216,000 |
| 2022/10/21 | 1,614 | 1,622.5 | 1,611 | 1,619.5 | -2 | -0.1% | 5,811,900 |
| 2022/10/20 | 1,616 | 1,635.5 | 1,614 | 1,621.5 | +3.5 | +0.2% | 7,165,800 |
| 2022/10/19 | 1,628.5 | 1,634.5 | 1,618 | 1,618 | -13.5 | -0.8% | 6,980,000 |
| 2022/10/18 | 1,638 | 1,641 | 1,626.5 | 1,631.5 | +6 | +0.4% | 6,409,200 |
| 2022/10/17 | 1,648 | 1,656 | 1,623 | 1,625.5 | -12.5 | -0.8% | 8,017,600 |
| 2022/10/14 | 1,634 | 1,648.5 | 1,624.5 | 1,638 | +21 | +1.3% | 11,346,300 |
| 2022/10/13 | 1,623.5 | 1,623.5 | 1,607.5 | 1,617 | +2.5 | +0.2% | 7,205,200 |
| 2022/10/12 | 1,615 | 1,624.5 | 1,610 | 1,614.5 | -0.5 | ±0% | 7,234,000 |
| 2022/10/11 | 1,609 | 1,624.5 | 1,607.5 | 1,615 | +13 | +0.8% | 9,315,100 |
| 2022/10/07 | 1,598 | 1,606.5 | 1,587.5 | 1,602 | +5.5 | +0.3% | 8,002,100 |
| 2022/10/06 | 1,592.5 | 1,605.5 | 1,591 | 1,596.5 | -2.5 | -0.2% | 7,621,500 |
| 2022/10/05 | 1,615 | 1,626.5 | 1,597.5 | 1,599 | -5 | -0.3% | 8,173,300 |
| 2022/10/04 | 1,574 | 1,606.5 | 1,573.5 | 1,604 | +47.5 | +3.1% | 9,017,400 |
| 2022/10/03 | 1,555.5 | 1,562.5 | 1,537 | 1,556.5 | -6 | -0.4% | 7,105,700 |
| 2022/09/30 | 1,592.5 | 1,595.5 | 1,555.5 | 1,562.5 | -28.5 | -1.8% | 9,106,200 |
| 2022/09/29 | 1,570 | 1,596 | 1,569 | 1,591 | -17 | -1.1% | 11,006,500 |
| 2022/09/28 | 1,610 | 1,612.5 | 1,588 | 1,608 | -16.5 | -1% | 12,795,500 |
| 2022/09/27 | 1,614.5 | 1,638.5 | 1,614 | 1,624.5 | +11 | +0.7% | 8,783,200 |
| 2022/09/26 | 1,646 | 1,647 | 1,612.5 | 1,613.5 | -47.5 | -2.9% | 12,349,400 |
| 2022/09/22 | 1,675 | 1,675 | 1,656.5 | 1,661 | -9 | -0.5% | 7,001,800 |
| 2022/09/21 | 1,674.5 | 1,683.5 | 1,669 | 1,670 | ±0 | ±0% | 11,118,200 |
| 2022/09/20 | 1,676 | 1,679 | 1,666.5 | 1,670 | +5 | +0.3% | 10,292,100 |
| 2022/09/16 | 1,646.5 | 1,669 | 1,646.5 | 1,665 | +23.5 | +1.4% | 15,788,700 |
| 2022/09/15 | 1,645 | 1,645 | 1,633.5 | 1,641.5 | ±0 | ±0% | 4,942,500 |
651～
700
件表示中 / 3749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 | 453,500円 | +10.7% | +10.4% | 3.20% | 12.06倍 | 1.09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 | 215,700円 | +2.7% | +6.8% | 3.25% | 12.32倍 | 1.20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 | 398,400円 | +17.9% | +10.5% | 3.41% | 11.82倍 | 1.04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 | 172,000円 | +7.1% | +16.3% | 3.84% | 13.08倍 | 0.68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 | 144,300円 | +11.9% | +12.3% | 2.01% | 13.72倍 | 1.21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
