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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,583.5 | 1,584 | 1,574.5 | 1,578 | -4 | -0.3% | 6,350,600 |
| 2022/07/27 | 1,586 | 1,589 | 1,578 | 1,582 | +2 | +0.1% | 5,234,300 |
| 2022/07/26 | 1,592 | 1,598.5 | 1,579.5 | 1,580 | -0.5 | ±0% | 6,384,900 |
| 2022/07/25 | 1,575 | 1,590.5 | 1,572 | 1,580.5 | -1 | -0.1% | 4,757,300 |
| 2022/07/22 | 1,570 | 1,582.5 | 1,566.5 | 1,581.5 | +2 | +0.1% | 5,393,600 |
| 2022/07/21 | 1,578 | 1,585.5 | 1,571.5 | 1,579.5 | -0.5 | ±0% | 6,254,900 |
| 2022/07/20 | 1,588 | 1,590.5 | 1,571.5 | 1,580 | +18.5 | +1.2% | 8,444,900 |
| 2022/07/19 | 1,562.5 | 1,568.5 | 1,559 | 1,561.5 | +23 | +1.5% | 8,083,000 |
| 2022/07/15 | 1,553 | 1,556 | 1,532.5 | 1,538.5 | -25.5 | -1.6% | 8,593,800 |
| 2022/07/14 | 1,565 | 1,574.5 | 1,562 | 1,564 | -15 | -0.9% | 7,621,800 |
| 2022/07/13 | 1,580.5 | 1,584.5 | 1,573 | 1,579 | +12 | +0.8% | 6,736,600 |
| 2022/07/12 | 1,587 | 1,589 | 1,562 | 1,567 | -15.5 | -1% | 6,537,800 |
| 2022/07/11 | 1,569 | 1,583.5 | 1,563.5 | 1,582.5 | +23.5 | +1.5% | 9,276,900 |
| 2022/07/08 | 1,546 | 1,567.5 | 1,544.5 | 1,559 | +19 | +1.2% | 9,868,600 |
| 2022/07/07 | 1,545 | 1,550 | 1,529.5 | 1,540 | +9 | +0.6% | 8,705,200 |
| 2022/07/06 | 1,561 | 1,568.5 | 1,528.5 | 1,531 | -44 | -2.8% | 11,148,300 |
| 2022/07/05 | 1,564 | 1,575.5 | 1,561 | 1,575 | +15.5 | +1% | 6,422,400 |
| 2022/07/04 | 1,548 | 1,559.5 | 1,547 | 1,559.5 | +17 | +1.1% | 6,035,100 |
| 2022/07/01 | 1,544 | 1,553.5 | 1,536 | 1,542.5 | -0.5 | ±0% | 6,002,300 |
| 2022/06/30 | 1,548 | 1,551.5 | 1,535.5 | 1,543 | -12.5 | -0.8% | 7,813,500 |
| 2022/06/29 | 1,553 | 1,566.5 | 1,546.5 | 1,555.5 | +5.5 | +0.4% | 8,911,700 |
| 2022/06/28 | 1,534 | 1,550 | 1,532 | 1,550 | +21.5 | +1.4% | 7,501,800 |
| 2022/06/27 | 1,543.5 | 1,547.5 | 1,525.5 | 1,528.5 | ±0 | ±0% | 6,157,100 |
| 2022/06/24 | 1,532 | 1,539.5 | 1,524 | 1,528.5 | -41.5 | -2.6% | 11,517,600 |
| 2022/06/23 | 1,556 | 1,576.5 | 1,556 | 1,570 | +12 | +0.8% | 7,128,800 |
| 2022/06/22 | 1,556 | 1,559 | 1,547 | 1,558 | +5 | +0.3% | 8,048,400 |
| 2022/06/21 | 1,535 | 1,554.5 | 1,528 | 1,553 | +27.5 | +1.8% | 9,805,200 |
| 2022/06/20 | 1,520 | 1,536.5 | 1,515 | 1,525.5 | +5.5 | +0.4% | 8,467,200 |
| 2022/06/17 | 1,517.5 | 1,526 | 1,510.5 | 1,520 | -6.5 | -0.4% | 15,796,100 |
| 2022/06/16 | 1,515 | 1,533 | 1,510 | 1,526.5 | +17.5 | +1.2% | 11,479,100 |
| 2022/06/15 | 1,501 | 1,514 | 1,499.5 | 1,509 | +4 | +0.3% | 9,587,800 |
| 2022/06/14 | 1,494.5 | 1,509.5 | 1,494 | 1,505 | +4.5 | +0.3% | 8,669,500 |
| 2022/06/13 | 1,487 | 1,502.5 | 1,486.5 | 1,500.5 | -5.5 | -0.4% | 9,803,600 |
| 2022/06/10 | 1,517 | 1,525 | 1,506 | 1,506 | -22 | -1.4% | 12,355,400 |
| 2022/06/09 | 1,523 | 1,543 | 1,522 | 1,528 | +5 | +0.3% | 9,827,000 |
| 2022/06/08 | 1,535.5 | 1,543 | 1,521.5 | 1,523 | -22.5 | -1.5% | 13,849,300 |
| 2022/06/07 | 1,542 | 1,556 | 1,538.5 | 1,545.5 | +14.5 | +0.9% | 6,649,300 |
| 2022/06/06 | 1,530.5 | 1,534.5 | 1,525 | 1,531 | -2 | -0.1% | 5,012,600 |
| 2022/06/03 | 1,528 | 1,536 | 1,528 | 1,533 | +5 | +0.3% | 5,104,700 |
| 2022/06/02 | 1,537.5 | 1,541 | 1,525.5 | 1,528 | -18 | -1.2% | 8,073,900 |
| 2022/06/01 | 1,533.5 | 1,549.5 | 1,531 | 1,546 | +27 | +1.8% | 9,266,800 |
| 2022/05/31 | 1,522.5 | 1,533.5 | 1,514 | 1,519 | -12 | -0.8% | 19,036,700 |
| 2022/05/30 | 1,520 | 1,539.5 | 1,518.5 | 1,531 | +9.5 | +0.6% | 8,502,800 |
| 2022/05/27 | 1,530.5 | 1,531.5 | 1,517.5 | 1,521.5 | -3 | -0.2% | 8,836,200 |
| 2022/05/26 | 1,529 | 1,536.5 | 1,523.5 | 1,524.5 | +2 | +0.1% | 6,529,800 |
| 2022/05/25 | 1,526.5 | 1,536 | 1,522.5 | 1,522.5 | -8 | -0.5% | 6,255,200 |
| 2022/05/24 | 1,542 | 1,548 | 1,528.5 | 1,530.5 | -3 | -0.2% | 6,429,100 |
| 2022/05/23 | 1,523 | 1,543 | 1,521.5 | 1,533.5 | +18.5 | +1.2% | 7,658,700 |
| 2022/05/20 | 1,504.5 | 1,517 | 1,500.5 | 1,515 | +3.5 | +0.2% | 7,307,600 |
| 2022/05/19 | 1,497 | 1,515.5 | 1,493.5 | 1,511.5 | -5 | -0.3% | 5,968,100 |
701～
750
件表示中 / 3716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 | 403,200円 | +10.7% | +10.4% | 3.60% | 10.74倍 | 0.97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 | 198,300円 | +2.7% | +6.8% | 3.53% | 11.38倍 | 1.11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 | 365,200円 | +17.9% | +10.5% | 3.72% | 10.87倍 | 0.96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 | 153,600円 | +7.1% | +16.3% | 4.30% | 11.68倍 | 0.61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 | 130,000円 | +11.9% | +12.3% | 2.23% | 12.40倍 | 1.09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
