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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/04/19 | 1,590 | 1,591.5 | 1,575.5 | 1,581.5 | +3 | +0.2% | 4,620,400 |
| 2022/04/18 | 1,565.5 | 1,580.5 | 1,559.5 | 1,578.5 | +4.5 | +0.3% | 5,113,900 |
| 2022/04/15 | 1,558.5 | 1,574 | 1,554 | 1,574 | +15.5 | +1% | 5,416,100 |
| 2022/04/14 | 1,552.5 | 1,564 | 1,551 | 1,558.5 | -2 | -0.1% | 4,737,100 |
| 2022/04/13 | 1,559 | 1,565 | 1,546 | 1,560.5 | -6.5 | -0.4% | 7,100,900 |
| 2022/04/12 | 1,560 | 1,572.5 | 1,555 | 1,567 | +18 | +1.2% | 7,178,400 |
| 2022/04/11 | 1,523 | 1,551 | 1,522.5 | 1,549 | +22 | +1.4% | 6,710,200 |
| 2022/04/08 | 1,534 | 1,537 | 1,518 | 1,527 | -5 | -0.3% | 6,263,800 |
| 2022/04/07 | 1,537 | 1,538.5 | 1,519.5 | 1,532 | -13 | -0.8% | 7,956,500 |
| 2022/04/06 | 1,557 | 1,561.5 | 1,544 | 1,545 | -4 | -0.3% | 7,018,300 |
| 2022/04/05 | 1,581 | 1,583 | 1,548 | 1,549 | -31.5 | -2% | 8,293,200 |
| 2022/04/04 | 1,569.5 | 1,581.5 | 1,564 | 1,580.5 | +3.5 | +0.2% | 5,045,300 |
| 2022/04/01 | 1,553.5 | 1,580.5 | 1,550.5 | 1,577 | +10 | +0.6% | 7,540,000 |
| 2022/03/31 | 1,579 | 1,593.5 | 1,566.5 | 1,567 | -35 | -2.2% | 7,904,300 |
| 2022/03/30 | 1,591 | 1,613 | 1,588.5 | 1,602 | -48.5 | -2.9% | 11,453,500 |
| 2022/03/29 | 1,656 | 1,656 | 1,643.5 | 1,650.5 | -5 | -0.3% | 11,444,500 |
| 2022/03/28 | 1,652.5 | 1,663 | 1,632 | 1,655.5 | +15 | +0.9% | 12,775,200 |
| 2022/03/25 | 1,657 | 1,658 | 1,640 | 1,640.5 | -8.5 | -0.5% | 7,976,700 |
| 2022/03/24 | 1,632 | 1,649.5 | 1,622 | 1,649 | -5.5 | -0.3% | 8,676,600 |
| 2022/03/23 | 1,660 | 1,667 | 1,643.5 | 1,654.5 | +26 | +1.6% | 12,628,900 |
| 2022/03/22 | 1,618 | 1,633.5 | 1,617.5 | 1,628.5 | +26 | +1.6% | 11,140,400 |
| 2022/03/18 | 1,595 | 1,605 | 1,591.5 | 1,602.5 | +5 | +0.3% | 15,415,500 |
| 2022/03/17 | 1,587.5 | 1,604 | 1,587.5 | 1,597.5 | +29 | +1.8% | 11,256,600 |
| 2022/03/16 | 1,558.5 | 1,576.5 | 1,554.5 | 1,568.5 | +12 | +0.8% | 9,230,200 |
| 2022/03/15 | 1,563.5 | 1,564 | 1,546 | 1,556.5 | +17 | +1.1% | 7,487,400 |
| 2022/03/14 | 1,529 | 1,552 | 1,528.5 | 1,539.5 | +27 | +1.8% | 7,158,300 |
| 2022/03/11 | 1,481 | 1,515 | 1,481 | 1,512.5 | +9.5 | +0.6% | 11,494,400 |
| 2022/03/10 | 1,492 | 1,509 | 1,490 | 1,503 | +47.5 | +3.3% | 10,468,800 |
| 2022/03/09 | 1,445 | 1,473.5 | 1,445 | 1,455.5 | +15.5 | +1.1% | 8,269,900 |
| 2022/03/08 | 1,461.5 | 1,469 | 1,436.5 | 1,440 | -43 | -2.9% | 17,309,900 |
| 2022/03/07 | 1,490.5 | 1,495.5 | 1,473 | 1,483 | -20 | -1.3% | 10,470,400 |
| 2022/03/04 | 1,517.5 | 1,526.5 | 1,502.5 | 1,503 | -19.5 | -1.3% | 9,352,600 |
| 2022/03/03 | 1,524 | 1,529.5 | 1,510 | 1,522.5 | +44 | +3% | 10,509,600 |
751～
800
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
