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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,744.5 | 2,752 | 2,728.5 | 2,738.5 | +11.5 | +0.4% | 10,540,700 |
| 2024/02/21 | 2,745 | 2,746.5 | 2,708.5 | 2,727 | -9 | -0.3% | 8,862,200 |
| 2024/02/20 | 2,770 | 2,781.5 | 2,721 | 2,736 | -30.5 | -1.1% | 13,045,600 |
| 2024/02/19 | 2,726 | 2,766.5 | 2,722 | 2,766.5 | +41 | +1.5% | 15,275,900 |
| 2024/02/16 | 2,689 | 2,733.5 | 2,686 | 2,725.5 | +60.5 | +2.3% | 15,312,200 |
| 2024/02/15 | 2,700 | 2,702.5 | 2,664 | 2,665 | -18 | -0.7% | 10,388,800 |
| 2024/02/14 | 2,709.5 | 2,720.5 | 2,682 | 2,683 | -22.5 | -0.8% | 10,074,200 |
| 2024/02/13 | 2,695 | 2,716.5 | 2,678.5 | 2,705.5 | +45 | +1.7% | 11,602,300 |
| 2024/02/09 | 2,666 | 2,687 | 2,626.5 | 2,660.5 | -15 | -0.6% | 11,033,300 |
| 2024/02/08 | 2,724 | 2,726 | 2,668.5 | 2,675.5 | -44.5 | -1.6% | 14,500,600 |
| 2024/02/07 | 2,720 | 2,727 | 2,700.5 | 2,720 | ±0 | ±0% | 9,566,600 |
| 2024/02/06 | 2,771.5 | 2,786.5 | 2,720 | 2,720 | -78.5 | -2.8% | 15,318,300 |
| 2024/02/05 | 2,729 | 2,799 | 2,709.5 | 2,798.5 | +112 | +4.2% | 26,977,700 |
| 2024/02/02 | 2,695 | 2,695 | 2,647.5 | 2,686.5 | +16 | +0.6% | 12,697,600 |
| 2024/02/01 | 2,660 | 2,681.5 | 2,646 | 2,670.5 | -31.5 | -1.2% | 14,920,200 |
| 2024/01/31 | 2,645 | 2,702.5 | 2,643.5 | 2,702 | +63 | +2.4% | 14,273,600 |
| 2024/01/30 | 2,658 | 2,658.5 | 2,639 | 2,639 | -18.5 | -0.7% | 6,695,200 |
| 2024/01/29 | 2,631 | 2,665.5 | 2,628.5 | 2,657.5 | +47.5 | +1.8% | 9,236,300 |
| 2024/01/26 | 2,650 | 2,650.5 | 2,610 | 2,610 | -61.5 | -2.3% | 13,236,600 |
| 2024/01/25 | 2,695 | 2,702 | 2,662 | 2,671.5 | -21.5 | -0.8% | 14,162,700 |
| 2024/01/24 | 2,585 | 2,696 | 2,578 | 2,693 | +107.5 | +4.2% | 25,015,600 |
| 2024/01/23 | 2,594 | 2,618 | 2,561.5 | 2,585.5 | -2 | -0.1% | 13,852,800 |
| 2024/01/22 | 2,559 | 2,589 | 2,557.5 | 2,587.5 | +44 | +1.7% | 10,717,600 |
| 2024/01/19 | 2,562 | 2,562.5 | 2,530.5 | 2,543.5 | +3 | +0.1% | 8,704,600 |
| 2024/01/18 | 2,553 | 2,559.5 | 2,527.5 | 2,540.5 | -10 | -0.4% | 7,714,900 |
| 2024/01/17 | 2,557 | 2,578 | 2,546 | 2,550.5 | +14 | +0.6% | 12,179,500 |
| 2024/01/16 | 2,562.5 | 2,567.5 | 2,527.5 | 2,536.5 | -31 | -1.2% | 8,997,000 |
| 2024/01/15 | 2,532.5 | 2,571 | 2,530.5 | 2,567.5 | +49 | +1.9% | 8,987,600 |
| 2024/01/12 | 2,550 | 2,561 | 2,517 | 2,518.5 | -32.5 | -1.3% | 11,049,700 |
| 2024/01/11 | 2,544 | 2,575 | 2,542 | 2,551 | +41 | +1.6% | 12,296,800 |
| 2024/01/10 | 2,489 | 2,527.5 | 2,481 | 2,510 | +3.5 | +0.1% | 10,382,900 |
| 2024/01/09 | 2,551 | 2,552 | 2,505.5 | 2,506.5 | -41.5 | -1.6% | 12,681,800 |
| 2024/01/05 | 2,488.5 | 2,548 | 2,478 | 2,548 | +91.5 | +3.7% | 14,132,800 |
| 2024/01/04 | 2,430 | 2,456.5 | 2,403 | 2,456.5 | +44 | +1.8% | 9,829,200 |
| 2023/12/29 | 2,425.5 | 2,433 | 2,394 | 2,412.5 | +0.5 | ±0% | 8,688,100 |
| 2023/12/28 | 2,382.5 | 2,419 | 2,376.5 | 2,412 | +21.5 | +0.9% | 8,502,500 |
| 2023/12/27 | 2,377 | 2,392 | 2,371 | 2,390.5 | +33.5 | +1.4% | 9,213,900 |
| 2023/12/26 | 2,360 | 2,361.5 | 2,344 | 2,357 | -4.5 | -0.2% | 6,238,800 |
| 2023/12/25 | 2,397 | 2,404.5 | 2,361.5 | 2,361.5 | -22 | -0.9% | 5,837,700 |
| 2023/12/22 | 2,339.5 | 2,396 | 2,338.5 | 2,383.5 | +60 | +2.6% | 11,617,800 |
| 2023/12/21 | 2,336 | 2,346.5 | 2,313 | 2,323.5 | -26.5 | -1.1% | 8,134,300 |
| 2023/12/20 | 2,293.5 | 2,376 | 2,293.5 | 2,350 | +6.5 | +0.3% | 10,661,200 |
| 2023/12/19 | 2,371 | 2,381 | 2,316.5 | 2,343.5 | -16 | -0.7% | 13,979,300 |
| 2023/12/18 | 2,352 | 2,374.5 | 2,310 | 2,359.5 | -31 | -1.3% | 13,281,200 |
| 2023/12/15 | 2,410 | 2,445 | 2,379.5 | 2,390.5 | -30 | -1.2% | 15,826,800 |
| 2023/12/14 | 2,486.5 | 2,489.5 | 2,407 | 2,420.5 | -92.5 | -3.7% | 14,771,400 |
| 2023/12/13 | 2,473 | 2,513 | 2,473 | 2,513 | +42 | +1.7% | 9,544,900 |
| 2023/12/12 | 2,474 | 2,492.5 | 2,458.5 | 2,471 | -35 | -1.4% | 8,275,400 |
| 2023/12/11 | 2,489 | 2,523.5 | 2,468.5 | 2,506 | +33 | +1.3% | 11,876,400 |
| 2023/12/08 | 2,490 | 2,529 | 2,466 | 2,473 | -11 | -0.4% | 16,141,300 |
51～
100
件表示中 / 3451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 | 303,300円 | +9.0% | +8.9% | 3.30% | 12.01倍 | 0.80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 | 158,300円 | +13.1% | +81.2% | 2.59% | 14.28倍 | 1.00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 | 891,300円 | +9.1% | -0.1% | 3.03% | 12.73倍 | 0.86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 | 157,100円 | +6.6% | +3.2% | 3.18% | 16.95倍 | 0.63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 |
| 三住トラスト | 321,600円 | +10.0% | -0.3% | 3.42% | 27.23倍 | 0.79倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム
