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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 178.5 | 179.1 | 177.5 | 178.8 | +0.4 | +0.2% | 87,181,400 |
| 2019/01/28 | 178.9 | 179.2 | 178 | 178.4 | -0.7 | -0.4% | 81,648,400 |
| 2019/01/25 | 177.9 | 179.4 | 177.9 | 179.1 | +0.6 | +0.3% | 116,853,000 |
| 2019/01/24 | 176.7 | 178.5 | 176.3 | 178.5 | +2.2 | +1.2% | 130,739,400 |
| 2019/01/23 | 176.5 | 178 | 176.1 | 176.3 | -0.6 | -0.3% | 113,771,500 |
| 2019/01/22 | 178 | 178 | 176.1 | 176.9 | -0.6 | -0.3% | 109,115,400 |
| 2019/01/21 | 177.9 | 178.4 | 177.2 | 177.5 | +1.3 | +0.7% | 110,216,000 |
| 2019/01/18 | 176.2 | 177.1 | 175.8 | 176.2 | +0.9 | +0.5% | 114,402,000 |
| 2019/01/17 | 176 | 177.1 | 174.7 | 175.3 | +0.3 | +0.2% | 135,382,600 |
| 2019/01/16 | 175 | 175.1 | 173.4 | 175 | +0.1 | +0.1% | 140,757,100 |
| 2019/01/15 | 175 | 176.4 | 174.7 | 174.9 | +0.8 | +0.5% | 155,782,300 |
| 2019/01/11 | 173.8 | 174.5 | 172.8 | 174.1 | +0.8 | +0.5% | 142,478,400 |
| 2019/01/10 | 173.1 | 174.3 | 172.6 | 173.3 | -0.4 | -0.2% | 140,570,900 |
| 2019/01/09 | 174 | 174.3 | 172.7 | 173.7 | +1.3 | +0.8% | 137,029,700 |
| 2019/01/08 | 172.5 | 174.8 | 172.4 | 172.4 | +0.5 | +0.3% | 143,930,800 |
| 2019/01/07 | 174 | 174.1 | 171 | 171.9 | +1.3 | +0.8% | 143,772,900 |
| 2019/01/04 | 166.6 | 170.9 | 166.5 | 170.6 | +0.3 | +0.2% | 124,515,100 |
| 2018/12/28 | 168.3 | 171.7 | 167.5 | 170.3 | -0.5 | -0.3% | 135,500,400 |
| 2018/12/27 | 173.5 | 173.6 | 170.5 | 170.8 | +4.3 | +2.6% | 173,938,800 |
| 2018/12/26 | 165.9 | 168.6 | 165.1 | 166.5 | +0.7 | +0.4% | 136,858,700 |
| 2018/12/25 | 161.5 | 165.9 | 161.1 | 165.8 | -5 | -2.9% | 174,605,900 |
| 2018/12/21 | 173.3 | 173.4 | 170 | 170.8 | -2.5 | -1.4% | 161,852,000 |
| 2018/12/20 | 175.4 | 175.6 | 172.4 | 173.3 | -3.2 | -1.8% | 155,611,000 |
| 2018/12/19 | 177.5 | 177.6 | 175.7 | 176.5 | -1.6 | -0.9% | 130,269,300 |
| 2018/12/18 | 179 | 179.2 | 177.7 | 178.1 | -1.6 | -0.9% | 120,530,500 |
| 2018/12/17 | 179 | 181.4 | 178.8 | 179.7 | +0.4 | +0.2% | 91,046,900 |
| 2018/12/14 | 179.7 | 180.5 | 178.4 | 179.3 | -1.6 | -0.9% | 145,567,200 |
| 2018/12/13 | 182 | 182.1 | 180.5 | 180.9 | -0.2 | -0.1% | 111,020,900 |
| 2018/12/12 | 180.6 | 182.1 | 179.9 | 181.1 | +2.1 | +1.2% | 131,951,900 |
| 2018/12/11 | 180.6 | 181 | 177.7 | 179 | -2 | -1.1% | 154,241,400 |
| 2018/12/10 | 181.8 | 181.9 | 180.9 | 181 | -2.5 | -1.4% | 123,878,700 |
| 2018/12/07 | 184.6 | 184.6 | 182.4 | 183.5 | -0.1 | -0.1% | 112,416,500 |
| 2018/12/06 | 184.5 | 185.4 | 182.8 | 183.6 | -1.4 | -0.8% | 164,064,300 |
| 2018/12/05 | 183.9 | 185 | 182.7 | 185 | -0.9 | -0.5% | 164,952,700 |
| 2018/12/04 | 187.3 | 187.6 | 185.4 | 185.9 | -2.6 | -1.4% | 168,221,700 |
| 2018/12/03 | 189.4 | 189.8 | 188.2 | 188.5 | +0.2 | +0.1% | 107,809,300 |
| 2018/11/30 | 188 | 188.5 | 187.2 | 188.3 | +0.1 | +0.1% | 128,707,400 |
| 2018/11/29 | 189 | 189.8 | 188.2 | 188.2 | +0.2 | +0.1% | 87,010,200 |
| 2018/11/28 | 188.8 | 189.6 | 187.3 | 188 | +0.1 | +0.1% | 107,600,600 |
| 2018/11/27 | 188.5 | 189.2 | 187.3 | 187.9 | +1 | +0.5% | 102,893,200 |
| 2018/11/26 | 187.5 | 187.7 | 185.6 | 186.9 | -2.2 | -1.2% | 185,161,000 |
| 2018/11/22 | 189.9 | 189.9 | 187.6 | 189.1 | -0.1 | -0.1% | 86,769,000 |
| 2018/11/21 | 189 | 189.7 | 188.2 | 189.2 | -0.7 | -0.4% | 87,999,000 |
| 2018/11/20 | 189.4 | 191 | 189 | 189.9 | -0.4 | -0.2% | 92,502,700 |
| 2018/11/19 | 191.7 | 192.6 | 189 | 190.3 | -2.3 | -1.2% | 123,937,400 |
| 2018/11/16 | 192.1 | 193.2 | 191.3 | 192.6 | +0.8 | +0.4% | 94,627,400 |
| 2018/11/15 | 194.4 | 194.6 | 190.5 | 191.8 | -3.4 | -1.7% | 152,039,000 |
| 2018/11/14 | 195.9 | 196.7 | 195 | 195.2 | -0.3 | -0.2% | 86,855,700 |
| 2018/11/13 | 194.9 | 196 | 194.7 | 195.5 | -1.1 | -0.6% | 132,420,900 |
| 2018/11/12 | 196 | 197 | 195.7 | 196.6 | -0.3 | -0.2% | 60,685,700 |
1551～
1600
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 | 394,800円 | +10.7% | +10.4% | 3.67% | 10.52倍 | 0.95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 | 196,300円 | +2.7% | +6.8% | 3.57% | 11.27倍 | 1.10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 | 361,500円 | +17.9% | +10.5% | 3.76% | 10.76倍 | 0.95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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22倍 | 1.07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
