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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 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 |
| 2022/05/18 | 1,497 | 1,524.5 | 1,495.5 | 1,516.5 | +30 | +2% | 9,421,900 |
| 2022/05/17 | 1,500 | 1,513.5 | 1,486.5 | 1,486.5 | -12.5 | -0.8% | 14,151,400 |
| 2022/05/16 | 1,529.5 | 1,532 | 1,497 | 1,499 | -32 | -2.1% | 14,226,200 |
| 2022/05/13 | 1,523 | 1,538.5 | 1,516 | 1,531 | +4.5 | +0.3% | 8,053,000 |
| 2022/05/12 | 1,545 | 1,552 | 1,524.5 | 1,526.5 | -11.5 | -0.7% | 7,466,700 |
| 2022/05/11 | 1,563 | 1,566.5 | 1,538 | 1,538 | -47 | -3% | 10,091,500 |
| 2022/05/10 | 1,590 | 1,594 | 1,572 | 1,585 | -7.5 | -0.5% | 5,532,900 |
| 2022/05/09 | 1,595 | 1,606.5 | 1,590 | 1,592.5 | +1 | +0.1% | 8,864,400 |
| 2022/05/06 | 1,582 | 1,598.5 | 1,577.5 | 1,591.5 | +24.5 | +1.6% | 8,275,200 |
| 2022/05/02 | 1,557 | 1,571.5 | 1,556 | 1,567 | -11.5 | -0.7% | 5,688,800 |
| 2022/04/28 | 1,539.5 | 1,578.5 | 1,535.5 | 1,578.5 | +33.5 | +2.2% | 8,916,300 |
| 2022/04/27 | 1,555 | 1,557.5 | 1,545 | 1,545 | -20.5 | -1.3% | 7,179,400 |
| 2022/04/26 | 1,567.5 | 1,576.5 | 1,563 | 1,565.5 | -8 | -0.5% | 5,272,100 |
| 2022/04/25 | 1,555 | 1,577 | 1,555 | 1,573.5 | -17 | -1.1% | 4,600,900 |
| 2022/04/22 | 1,597.5 | 1,599.5 | 1,581 | 1,590.5 | -9.5 | -0.6% | 4,263,800 |
| 2022/04/21 | 1,603.5 | 1,616.5 | 1,595 | 1,600 | -9 | -0.6% | 6,174,700 |
| 2022/04/20 | 1,586.5 | 1,609 | 1,583 | 1,609 | +27.5 | +1.7% | 10,389,900 |
751～
800
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
