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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 1,563 | 1,577 | 1,555 | 1,560 | +4 | +0.3% | 6,104,200 |
| 2021/04/08 | 1,580 | 1,581.5 | 1,545.5 | 1,556 | -24 | -1.5% | 9,623,800 |
| 2021/04/07 | 1,576.5 | 1,585.5 | 1,568 | 1,580 | -0.5 | ±0% | 7,286,100 |
| 2021/04/06 | 1,610.5 | 1,611 | 1,569 | 1,580.5 | -46 | -2.8% | 9,936,100 |
| 2021/04/05 | 1,587 | 1,632 | 1,586.5 | 1,626.5 | +44.5 | +2.8% | 9,875,200 |
| 2021/04/02 | 1,596 | 1,609 | 1,569 | 1,582 | -13 | -0.8% | 8,261,300 |
| 2021/04/01 | 1,620 | 1,623.5 | 1,588.5 | 1,595 | -4 | -0.3% | 7,958,900 |
| 2021/03/31 | 1,625 | 1,631.5 | 1,598 | 1,599 | -56 | -3.4% | 11,368,800 |
| 2021/03/30 | 1,631.5 | 1,660 | 1,617.5 | 1,655 | -16 | -1% | 11,579,800 |
| 2021/03/29 | 1,690 | 1,696.5 | 1,653 | 1,671 | -3.5 | -0.2% | 14,009,700 |
| 2021/03/26 | 1,679 | 1,689.5 | 1,670 | 1,674.5 | +24.5 | +1.5% | 9,672,000 |
| 2021/03/25 | 1,642 | 1,664.5 | 1,636.5 | 1,650 | +32.5 | +2% | 10,087,800 |
| 2021/03/24 | 1,639.5 | 1,649.5 | 1,604.5 | 1,617.5 | -62 | -3.7% | 14,466,400 |
| 2021/03/23 | 1,699 | 1,700.5 | 1,678.5 | 1,679.5 | -22 | -1.3% | 11,215,800 |
| 2021/03/22 | 1,705 | 1,715 | 1,689 | 1,701.5 | -11.5 | -0.7% | 11,481,700 |
| 2021/03/19 | 1,706.5 | 1,732.5 | 1,696.5 | 1,713 | +23.5 | +1.4% | 26,879,300 |
| 2021/03/18 | 1,648 | 1,692 | 1,644 | 1,689.5 | +50 | +3% | 17,543,600 |
| 2021/03/17 | 1,625 | 1,643 | 1,622 | 1,639.5 | +6 | +0.4% | 6,428,300 |
| 2021/03/16 | 1,646.5 | 1,657 | 1,628 | 1,633.5 | -16.5 | -1% | 11,304,700 |
| 2021/03/15 | 1,610 | 1,655.5 | 1,609.5 | 1,650 | +45 | +2.8% | 15,420,700 |
| 2021/03/12 | 1,602 | 1,605 | 1,578 | 1,605 | +7 | +0.4% | 13,028,400 |
| 2021/03/11 | 1,603 | 1,608.5 | 1,593 | 1,598 | +0.5 | ±0% | 10,473,100 |
| 2021/03/10 | 1,585 | 1,599 | 1,578.5 | 1,597.5 | -1 | -0.1% | 10,930,100 |
| 2021/03/09 | 1,599.5 | 1,608.5 | 1,581 | 1,598.5 | +23 | +1.5% | 12,865,800 |
| 2021/03/08 | 1,579.5 | 1,597 | 1,567.5 | 1,575.5 | +9.5 | +0.6% | 13,240,100 |
| 2021/03/05 | 1,567.5 | 1,570 | 1,551 | 1,566 | +4.5 | +0.3% | 8,643,500 |
| 2021/03/04 | 1,572 | 1,572.5 | 1,542 | 1,561.5 | +0.5 | ±0% | 9,463,600 |
| 2021/03/03 | 1,566 | 1,568 | 1,547 | 1,561 | -1.5 | -0.1% | 7,862,500 |
| 2021/03/02 | 1,582.5 | 1,583 | 1,551.5 | 1,562.5 | -11.5 | -0.7% | 8,492,800 |
| 2021/03/01 | 1,554.5 | 1,576.5 | 1,552 | 1,574 | +15 | +1% | 6,918,000 |
| 2021/02/26 | 1,581.5 | 1,594 | 1,557 | 1,559 | -34 | -2.1% | 10,729,800 |
| 2021/02/25 | 1,608.5 | 1,608.5 | 1,588 | 1,593 | +12 | +0.8% | 7,508,900 |
| 2021/02/24 | 1,611 | 1,612 | 1,577 | 1,581 | -7.5 | -0.5% | 8,371,200 |
| 2021/02/22 | 1,591 | 1,602 | 1,579 | 1,588.5 | +32.5 | +2.1% | 8,751,600 |
| 2021/02/19 | 1,555.5 | 1,572 | 1,552 | 1,556 | -14 | -0.9% | 7,183,200 |
| 2021/02/18 | 1,609.5 | 1,612.5 | 1,565 | 1,570 | -36 | -2.2% | 8,308,500 |
| 2021/02/17 | 1,610 | 1,619 | 1,598 | 1,606 | +12 | +0.8% | 9,502,300 |
| 2021/02/16 | 1,564.5 | 1,609.5 | 1,555 | 1,594 | +41.5 | +2.7% | 16,923,300 |
| 2021/02/15 | 1,550 | 1,563 | 1,545 | 1,552.5 | +22.5 | +1.5% | 8,061,300 |
| 2021/02/12 | 1,513.5 | 1,531 | 1,505 | 1,530 | +24 | +1.6% | 9,383,300 |
| 2021/02/10 | 1,500 | 1,518 | 1,491 | 1,506 | -5.5 | -0.4% | 7,343,700 |
| 2021/02/09 | 1,534 | 1,541 | 1,503 | 1,511.5 | -18 | -1.2% | 7,916,600 |
| 2021/02/08 | 1,503 | 1,531 | 1,503 | 1,529.5 | +40 | +2.7% | 12,875,800 |
| 2021/02/05 | 1,471 | 1,493.5 | 1,465.5 | 1,489.5 | +37 | +2.5% | 12,866,800 |
| 2021/02/04 | 1,456 | 1,472 | 1,447 | 1,452.5 | +4.5 | +0.3% | 8,521,200 |
| 2021/02/03 | 1,420 | 1,454 | 1,419.5 | 1,448 | +39.5 | +2.8% | 14,893,500 |
| 2021/02/02 | 1,420 | 1,426 | 1,406.5 | 1,408.5 | +8.5 | +0.6% | 7,504,500 |
| 2021/02/01 | 1,378.5 | 1,407 | 1,378 | 1,400 | +21.5 | +1.6% | 7,187,900 |
| 2021/01/29 | 1,404 | 1,405 | 1,375.5 | 1,378.5 | -21.5 | -1.5% | 8,108,800 |
| 2021/01/28 | 1,370 | 1,400.5 | 1,368 | 1,400 | +8 | +0.6% | 10,494,600 |
1051～
1100
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
