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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 4,020 | 4,045 | 3,962 | 3,962 | -47 | -1.2% | 11,183,900 |
| 2025/01/08 | 3,988 | 4,037 | 3,977 | 4,009 | +39 | +1% | 11,199,800 |
| 2025/01/07 | 3,909 | 3,999 | 3,880 | 3,970 | +85 | +2.2% | 12,456,500 |
| 2025/01/06 | 3,913 | 3,936 | 3,847 | 3,885 | +12 | +0.3% | 8,945,900 |
| 2024/12/30 | 3,903 | 3,929 | 3,861 | 3,873 | -20 | -0.5% | 7,001,600 |
| 2024/12/27 | 3,880 | 3,923 | 3,876 | 3,893 | +30 | +0.8% | 7,552,300 |
| 2024/12/26 | 3,830 | 3,863 | 3,816 | 3,863 | +35 | +0.9% | 6,170,300 |
| 2024/12/25 | 3,843 | 3,847 | 3,792 | 3,828 | -5 | -0.1% | 4,645,800 |
| 2024/12/24 | 3,828 | 3,842 | 3,809 | 3,833 | +45 | +1.2% | 5,389,300 |
| 2024/12/23 | 3,774 | 3,803 | 3,744 | 3,788 | +22 | +0.6% | 9,220,700 |
| 2024/12/20 | 3,838 | 3,843 | 3,747 | 3,766 | -91 | -2.4% | 13,462,100 |
| 2024/12/19 | 3,760 | 3,874 | 3,735 | 3,857 | +78 | +2.1% | 9,933,100 |
| 2024/12/18 | 3,765 | 3,853 | 3,765 | 3,779 | ±0 | ±0% | 7,370,700 |
| 2024/12/17 | 3,842 | 3,891 | 3,778 | 3,779 | -31 | -0.8% | 9,459,200 |
| 2024/12/16 | 3,821 | 3,855 | 3,782 | 3,810 | -7 | -0.2% | 7,705,400 |
| 2024/12/13 | 3,823 | 3,846 | 3,811 | 3,817 | -30 | -0.8% | 9,291,200 |
| 2024/12/12 | 3,865 | 3,886 | 3,842 | 3,847 | +9 | +0.2% | 8,959,300 |
| 2024/12/11 | 3,827 | 3,838 | 3,795 | 3,838 | +26 | +0.7% | 7,543,400 |
| 2024/12/10 | 3,840 | 3,866 | 3,812 | 3,812 | -12 | -0.3% | 6,111,900 |
| 2024/12/09 | 3,814 | 3,832 | 3,743 | 3,824 | +10 | +0.3% | 9,004,000 |
| 2024/12/06 | 3,818 | 3,824 | 3,782 | 3,814 | -10 | -0.3% | 6,643,400 |
| 2024/12/05 | 3,832 | 3,849 | 3,786 | 3,824 | +14 | +0.4% | 9,967,100 |
| 2024/12/04 | 3,945 | 3,957 | 3,810 | 3,810 | -115 | -2.9% | 12,769,000 |
| 2024/12/03 | 3,892 | 3,930 | 3,886 | 3,925 | +46 | +1.2% | 13,723,300 |
| 2024/12/02 | 3,810 | 3,879 | 3,798 | 3,879 | +95 | +2.5% | 12,270,900 |
| 2024/11/29 | 3,750 | 3,788 | 3,727 | 3,784 | +59 | +1.6% | 8,144,900 |
| 2024/11/28 | 3,643 | 3,757 | 3,630 | 3,725 | +25 | +0.7% | 7,857,700 |
| 2024/11/27 | 3,737 | 3,788 | 3,700 | 3,700 | -52 | -1.4% | 8,105,800 |
| 2024/11/26 | 3,791 | 3,809 | 3,725 | 3,752 | -67 | -1.8% | 9,518,400 |
| 2024/11/25 | 3,836 | 3,865 | 3,815 | 3,819 | -16 | -0.4% | 21,104,000 |
| 2024/11/22 | 3,846 | 3,856 | 3,823 | 3,835 | -13 | -0.3% | 9,408,300 |
| 2024/11/21 | 3,800 | 3,892 | 3,798 | 3,848 | +50 | +1.3% | 12,410,800 |
| 2024/11/20 | 3,832 | 3,855 | 3,791 | 3,798 | -37 | -1% | 11,043,100 |
| 2024/11/19 | 3,755 | 3,849 | 3,755 | 3,835 | +93 | +2.5% | 14,746,300 |
| 2024/11/18 | 3,765 | 3,799 | 3,737 | 3,742 | -23 | -0.6% | 15,801,700 |
| 2024/11/15 | 3,620 | 3,783 | 3,615 | 3,765 | +234 | +6.6% | 33,647,400 |
| 2024/11/14 | 3,500 | 3,555 | 3,484 | 3,531 | +46 | +1.3% | 14,608,800 |
| 2024/11/13 | 3,500 | 3,521 | 3,465 | 3,485 | +31 | +0.9% | 12,858,400 |
| 2024/11/12 | 3,491 | 3,533 | 3,454 | 3,454 | +33 | +1% | 13,916,300 |
| 2024/11/11 | 3,427 | 3,460 | 3,386 | 3,421 | -4 | -0.1% | 7,904,600 |
| 2024/11/08 | 3,442 | 3,459 | 3,421 | 3,425 | -27 | -0.8% | 9,739,800 |
| 2024/11/07 | 3,580 | 3,589 | 3,415 | 3,452 | ±0 | ±0% | 20,193,500 |
| 2024/11/06 | 3,280 | 3,452 | 3,271 | 3,452 | +207 | +6.4% | 22,528,300 |
| 2024/11/05 | 3,241 | 3,248 | 3,218 | 3,245 | +35 | +1.1% | 7,593,500 |
| 2024/11/01 | 3,193 | 3,265 | 3,192 | 3,210 | -2 | -0.1% | 10,997,000 |
| 2024/10/31 | 3,212 | 3,243 | 3,196 | 3,212 | -11 | -0.3% | 11,142,900 |
| 2024/10/30 | 3,188 | 3,225 | 3,186 | 3,223 | +21 | +0.7% | 15,460,200 |
| 2024/10/29 | 3,133 | 3,213 | 3,131 | 3,202 | +87 | +2.8% | 9,959,500 |
| 2024/10/28 | 3,016 | 3,128 | 3,012 | 3,115 | +29 | +0.9% | 8,166,200 |
| 2024/10/25 | 3,071 | 3,106 | 3,056 | 3,086 | -14 | -0.5% | 7,588,700 |
101～
150
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% | 10.75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
