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 |
---|---|---|---|---|---|---|---|
2021/06/24 | 1,595 | 1,613 | 1,593 | 1,604.5 | +7.5 | +0.5% | 4,993,800 |
2021/06/23 | 1,594.5 | 1,604.5 | 1,591 | 1,597 | -10 | -0.6% | 4,933,100 |
2021/06/22 | 1,604.5 | 1,610.5 | 1,592 | 1,607 | +42.5 | +2.7% | 8,183,700 |
2021/06/21 | 1,575 | 1,576 | 1,560.5 | 1,564.5 | -36 | -2.2% | 9,647,700 |
2021/06/18 | 1,601.5 | 1,605.5 | 1,594 | 1,600.5 | -33 | -2% | 12,606,600 |
2021/06/17 | 1,659.5 | 1,666.5 | 1,630.5 | 1,633.5 | +14 | +0.9% | 6,860,200 |
2021/06/16 | 1,628 | 1,635 | 1,619.5 | 1,619.5 | -5 | -0.3% | 5,858,800 |
2021/06/15 | 1,620 | 1,631 | 1,615 | 1,624.5 | +6.5 | +0.4% | 5,441,900 |
2021/06/14 | 1,627 | 1,629 | 1,616 | 1,618 | -14.5 | -0.9% | 5,846,200 |
2021/06/11 | 1,653 | 1,656 | 1,628 | 1,632.5 | -21 | -1.3% | 11,993,900 |
2021/06/10 | 1,654 | 1,660.5 | 1,645 | 1,653.5 | -26 | -1.5% | 9,228,100 |
2021/06/09 | 1,687.5 | 1,696 | 1,677 | 1,679.5 | -10.5 | -0.6% | 5,428,100 |
2021/06/08 | 1,689 | 1,694 | 1,680 | 1,690 | -2 | -0.1% | 6,545,300 |
2021/06/07 | 1,701 | 1,703.5 | 1,690 | 1,692 | -16.5 | -1% | 4,738,500 |
2021/06/04 | 1,713.5 | 1,716 | 1,700.5 | 1,708.5 | +0.5 | ±0% | 5,840,700 |
2021/06/03 | 1,700.5 | 1,714 | 1,696 | 1,708 | +1.5 | +0.1% | 6,982,000 |
2021/06/02 | 1,698.5 | 1,713 | 1,687.5 | 1,706.5 | +18.5 | +1.1% | 9,294,700 |
2021/06/01 | 1,675 | 1,688 | 1,671 | 1,688 | +15 | +0.9% | 5,491,400 |
2021/05/31 | 1,691.5 | 1,695.5 | 1,672.5 | 1,673 | -33.5 | -2% | 7,545,600 |
2021/05/28 | 1,689 | 1,707 | 1,681 | 1,706.5 | +33 | +2% | 12,430,500 |
2021/05/27 | 1,688 | 1,697.5 | 1,664.5 | 1,673.5 | -23.5 | -1.4% | 13,683,900 |
2021/05/26 | 1,685 | 1,699.5 | 1,680 | 1,697 | -9.5 | -0.6% | 6,054,200 |
2021/05/25 | 1,700 | 1,708 | 1,694.5 | 1,706.5 | -0.5 | ±0% | 5,952,200 |
2021/05/24 | 1,693 | 1,714 | 1,691.5 | 1,707 | +21 | +1.2% | 9,654,100 |
2021/05/21 | 1,678 | 1,686 | 1,668.5 | 1,686 | -6 | -0.4% | 6,727,900 |
2021/05/20 | 1,700 | 1,701.5 | 1,686.5 | 1,692 | -8 | -0.5% | 7,508,100 |
2021/05/19 | 1,670 | 1,700 | 1,666.5 | 1,700 | +15 | +0.9% | 10,586,900 |
2021/05/18 | 1,675 | 1,685 | 1,666.5 | 1,685 | +25 | +1.5% | 11,827,600 |
2021/05/17 | 1,652 | 1,676 | 1,632 | 1,660 | +42.5 | +2.6% | 12,166,000 |
2021/05/14 | 1,614 | 1,625 | 1,604.5 | 1,617.5 | +23.5 | +1.5% | 6,633,500 |
2021/05/13 | 1,593.5 | 1,621 | 1,592 | 1,594 | -6 | -0.4% | 8,184,700 |
2021/05/12 | 1,611.5 | 1,614 | 1,588 | 1,600 | -18.5 | -1.1% | 7,694,900 |
2021/05/11 | 1,628 | 1,634.5 | 1,606 | 1,618.5 | -4 | -0.2% | 8,939,900 |
2021/05/10 | 1,611 | 1,628 | 1,608 | 1,622.5 | +12 | +0.7% | 5,897,800 |
2021/05/07 | 1,617.5 | 1,622 | 1,606.5 | 1,610.5 | +20.5 | +1.3% | 8,043,300 |
2021/05/06 | 1,581 | 1,608 | 1,578.5 | 1,590 | +55 | +3.6% | 11,785,500 |
2021/04/30 | 1,569 | 1,569.5 | 1,532.5 | 1,535 | -18.5 | -1.2% | 7,500,800 |
2021/04/28 | 1,550 | 1,555.5 | 1,543 | 1,553.5 | +12.5 | +0.8% | 6,875,500 |
2021/04/27 | 1,540.5 | 1,546.5 | 1,532.5 | 1,541 | -1.5 | -0.1% | 5,819,500 |
2021/04/26 | 1,537 | 1,542.5 | 1,525.5 | 1,542.5 | +30 | +2% | 8,649,500 |
2021/04/23 | 1,502 | 1,513.5 | 1,498.5 | 1,512.5 | +2.5 | +0.2% | 5,351,300 |
2021/04/22 | 1,521.5 | 1,526.5 | 1,505 | 1,510 | +4.5 | +0.3% | 5,627,100 |
2021/04/21 | 1,500 | 1,510 | 1,493.5 | 1,505.5 | -28 | -1.8% | 8,823,200 |
2021/04/20 | 1,544.5 | 1,545.5 | 1,526.5 | 1,533.5 | -9 | -0.6% | 5,550,800 |
2021/04/19 | 1,551 | 1,551.5 | 1,538 | 1,542.5 | -14 | -0.9% | 4,758,700 |
2021/04/16 | 1,553.5 | 1,564.5 | 1,551 | 1,556.5 | -3.5 | -0.2% | 4,894,000 |
2021/04/15 | 1,557 | 1,575 | 1,554.5 | 1,560 | +21.5 | +1.4% | 5,589,100 |
2021/04/14 | 1,534 | 1,542 | 1,519 | 1,538.5 | -5 | -0.3% | 5,424,900 |
2021/04/13 | 1,546 | 1,556 | 1,542.5 | 1,543.5 | -7.5 | -0.5% | 6,367,000 |
2021/04/12 | 1,570.5 | 1,574.5 | 1,547 | 1,551 | -9 | -0.6% | 5,721,200 |
1001~
1050
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