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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,451 | 1,463.5 | 1,450.5 | 1,463 | +9.5 | +0.7% | 6,359,800 |
| 2021/12/13 | 1,459.5 | 1,463 | 1,452 | 1,453.5 | +7 | +0.5% | 5,765,100 |
| 2021/12/10 | 1,459.5 | 1,464.5 | 1,446.5 | 1,446.5 | -16 | -1.1% | 9,927,400 |
| 2021/12/09 | 1,458.5 | 1,465.5 | 1,455.5 | 1,462.5 | -2.5 | -0.2% | 5,885,800 |
| 2021/12/08 | 1,478 | 1,485 | 1,464 | 1,465 | +1 | +0.1% | 9,049,200 |
| 2021/12/07 | 1,445 | 1,465.5 | 1,443 | 1,464 | +22 | +1.5% | 9,383,200 |
| 2021/12/06 | 1,438.5 | 1,448 | 1,433 | 1,442 | +3.5 | +0.2% | 7,549,900 |
| 2021/12/03 | 1,420 | 1,441.5 | 1,416 | 1,438.5 | +23 | +1.6% | 7,787,100 |
| 2021/12/02 | 1,409 | 1,421 | 1,404 | 1,415.5 | +2 | +0.1% | 9,848,400 |
| 2021/12/01 | 1,401 | 1,418 | 1,397 | 1,413.5 | +11.5 | +0.8% | 11,132,900 |
| 2021/11/30 | 1,437.5 | 1,442.5 | 1,402 | 1,402 | -23 | -1.6% | 15,645,600 |
| 2021/11/29 | 1,422 | 1,428 | 1,412.5 | 1,425 | -20.5 | -1.4% | 11,317,000 |
| 2021/11/26 | 1,453 | 1,455.5 | 1,435 | 1,445.5 | -17.5 | -1.2% | 9,677,900 |
| 2021/11/25 | 1,452.5 | 1,470 | 1,450.5 | 1,463 | +7.5 | +0.5% | 5,162,700 |
| 2021/11/24 | 1,472 | 1,479 | 1,454 | 1,455.5 | -4.5 | -0.3% | 8,726,000 |
| 2021/11/22 | 1,449.5 | 1,463.5 | 1,444 | 1,460 | +1.5 | +0.1% | 7,647,000 |
| 2021/11/19 | 1,474 | 1,475 | 1,450 | 1,458.5 | -27.5 | -1.9% | 15,806,900 |
| 2021/11/18 | 1,505 | 1,507.5 | 1,486 | 1,486 | -27.5 | -1.8% | 12,668,800 |
| 2021/11/17 | 1,524 | 1,528.5 | 1,511.5 | 1,513.5 | -6.5 | -0.4% | 7,125,500 |
| 2021/11/16 | 1,533 | 1,540.5 | 1,520 | 1,520 | -16.5 | -1.1% | 8,667,200 |
| 2021/11/15 | 1,566 | 1,575.5 | 1,535 | 1,536.5 | -21.5 | -1.4% | 9,329,400 |
| 2021/11/12 | 1,544.5 | 1,558 | 1,538.5 | 1,558 | +22.5 | +1.5% | 7,961,000 |
| 2021/11/11 | 1,540 | 1,546.5 | 1,529.5 | 1,535.5 | +12 | +0.8% | 4,907,600 |
| 2021/11/10 | 1,531 | 1,538.5 | 1,523.5 | 1,523.5 | -2.5 | -0.2% | 5,348,200 |
| 2021/11/09 | 1,552 | 1,556.5 | 1,526 | 1,526 | -21 | -1.4% | 5,889,200 |
| 2021/11/08 | 1,548 | 1,558 | 1,546 | 1,547 | -1 | -0.1% | 5,769,000 |
| 2021/11/05 | 1,570 | 1,571 | 1,546 | 1,548 | -34.5 | -2.2% | 6,959,000 |
| 2021/11/04 | 1,569.5 | 1,582.5 | 1,555.5 | 1,582.5 | +45.5 | +3% | 10,857,800 |
| 2021/11/02 | 1,536.5 | 1,542 | 1,530 | 1,537 | -1.5 | -0.1% | 6,076,500 |
| 2021/11/01 | 1,521 | 1,539 | 1,517 | 1,538.5 | +33.5 | +2.2% | 7,195,600 |
| 2021/10/29 | 1,513.5 | 1,518 | 1,492.5 | 1,505 | -18.5 | -1.2% | 9,600,300 |
| 2021/10/28 | 1,519 | 1,532 | 1,512.5 | 1,523.5 | -3.5 | -0.2% | 24,422,200 |
| 2021/10/27 | 1,525 | 1,527 | 1,513 | 1,527 | +6 | +0.4% | 7,380,300 |
| 2021/10/26 | 1,520 | 1,530 | 1,515 | 1,521 | -1 | -0.1% | 6,415,500 |
| 2021/10/25 | 1,530.5 | 1,540 | 1,522 | 1,522 | -8.5 | -0.6% | 6,624,800 |
| 2021/10/22 | 1,546 | 1,547 | 1,530.5 | 1,530.5 | -25 | -1.6% | 10,399,700 |
| 2021/10/21 | 1,574 | 1,577 | 1,554 | 1,555.5 | -9.5 | -0.6% | 6,580,900 |
| 2021/10/20 | 1,558 | 1,581 | 1,552.5 | 1,565 | +25 | +1.6% | 9,254,900 |
| 2021/10/19 | 1,549.5 | 1,553.5 | 1,534.5 | 1,540 | -15.5 | -1% | 8,657,000 |
| 2021/10/18 | 1,563.5 | 1,566.5 | 1,550 | 1,555.5 | -3.5 | -0.2% | 6,956,200 |
| 2021/10/15 | 1,550 | 1,559 | 1,540.5 | 1,559 | +12.5 | +0.8% | 7,607,100 |
| 2021/10/14 | 1,552 | 1,554.5 | 1,536.5 | 1,546.5 | -22 | -1.4% | 9,489,600 |
| 2021/10/13 | 1,577 | 1,581.5 | 1,567.5 | 1,568.5 | -18.5 | -1.2% | 6,466,600 |
| 2021/10/12 | 1,590 | 1,598.5 | 1,583 | 1,587 | -3 | -0.2% | 7,844,300 |
| 2021/10/11 | 1,575 | 1,590 | 1,571 | 1,590 | +20.5 | +1.3% | 8,788,200 |
| 2021/10/08 | 1,571 | 1,577.5 | 1,559 | 1,569.5 | +4 | +0.3% | 7,561,800 |
| 2021/10/07 | 1,576.5 | 1,582 | 1,556.5 | 1,565.5 | -16 | -1% | 7,256,100 |
| 2021/10/06 | 1,573.5 | 1,587 | 1,562.5 | 1,581.5 | +34.5 | +2.2% | 9,707,000 |
| 2021/10/05 | 1,541.5 | 1,555 | 1,530.5 | 1,547 | +6 | +0.4% | 8,409,900 |
| 2021/10/04 | 1,564 | 1,565 | 1,533 | 1,541 | -1.5 | -0.1% | 7,182,400 |
851～
900
件表示中 / 3715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 | 405,000円 | +10.7% | +10.4% | 3.58% | 10.79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 | 198,200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 | 364,700円 | +17.9% | +10.5% | 3.73% | 10.86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 | 152,900円 | +7.1% | +16.3% | 4.32% | 11.63倍 | 0.60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 | 129,800円 | +11.9% | +12.3% | 2.23% | 12.38倍 | 1.08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
