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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/09 | 196.6 | 198 | 196.4 | 196.9 | +0.4 | +0.2% | 99,365,500 |
| 2018/11/08 | 195.8 | 197.6 | 195.6 | 196.5 | +3 | +1.6% | 137,899,200 |
| 2018/11/07 | 195.5 | 196.7 | 192.8 | 193.5 | -2.2 | -1.1% | 161,614,600 |
| 2018/11/06 | 194.1 | 196.2 | 194.1 | 195.7 | +1.6 | +0.8% | 103,989,900 |
| 2018/11/05 | 194.1 | 195.2 | 194 | 194.1 | -0.6 | -0.3% | 92,927,700 |
| 2018/11/02 | 194.7 | 195.3 | 192.3 | 194.7 | +0.3 | +0.2% | 113,001,900 |
| 2018/11/01 | 194.5 | 195.4 | 193.1 | 194.4 | +0.4 | +0.2% | 135,854,400 |
| 2018/10/31 | 190.6 | 194 | 190.1 | 194 | +3.5 | +1.8% | 178,797,900 |
| 2018/10/30 | 188.6 | 191 | 188.4 | 190.5 | +2.6 | +1.4% | 137,287,400 |
| 2018/10/29 | 190.2 | 190.8 | 187.2 | 187.9 | -0.7 | -0.4% | 113,436,100 |
| 2018/10/26 | 189.8 | 190.3 | 187.4 | 188.6 | +0.7 | +0.4% | 140,932,100 |
| 2018/10/25 | 187.4 | 188.6 | 186.2 | 187.9 | -2.2 | -1.2% | 154,678,300 |
| 2018/10/24 | 192.2 | 192.4 | 189.2 | 190.1 | -1.2 | -0.6% | 123,117,000 |
| 2018/10/23 | 193.5 | 194.1 | 191 | 191.3 | -2.9 | -1.5% | 129,666,800 |
| 2018/10/22 | 193.4 | 194.7 | 193 | 194.2 | +0.5 | +0.3% | 105,049,500 |
| 2018/10/19 | 191.8 | 193.7 | 191.2 | 193.7 | +0.3 | +0.2% | 93,435,700 |
| 2018/10/18 | 193.8 | 194.5 | 193 | 193.4 | +0.2 | +0.1% | 102,690,000 |
| 2018/10/17 | 193.9 | 194.1 | 192.5 | 193.2 | +1.7 | +0.9% | 105,345,000 |
| 2018/10/16 | 190.8 | 192.2 | 190.5 | 191.5 | +1.4 | +0.7% | 88,478,600 |
| 2018/10/15 | 192.2 | 192.4 | 189.5 | 190.1 | -3.1 | -1.6% | 160,220,300 |
| 2018/10/12 | 193.4 | 193.8 | 191.4 | 193.2 | -1 | -0.5% | 164,931,100 |
| 2018/10/11 | 194.1 | 196.3 | 193.6 | 194.2 | -4.9 | -2.5% | 190,611,000 |
| 2018/10/10 | 199.3 | 199.6 | 198.4 | 199.1 | +0.8 | +0.4% | 94,894,700 |
| 2018/10/09 | 200 | 200.6 | 197.5 | 198.3 | -1.5 | -0.8% | 124,824,800 |
| 2018/10/05 | 199 | 200.8 | 198.8 | 199.8 | +1 | +0.5% | 147,848,800 |
| 2018/10/04 | 198.3 | 199.5 | 198 | 198.8 | +2.5 | +1.3% | 155,788,500 |
| 2018/10/03 | 198.1 | 198.9 | 196.3 | 196.3 | -2.3 | -1.2% | 104,519,900 |
| 2018/10/02 | 198.6 | 199.4 | 198.3 | 198.6 | +0.9 | +0.5% | 98,550,200 |
| 2018/10/01 | 198 | 198.2 | 197.2 | 197.7 | -0.5 | -0.3% | 86,090,000 |
| 2018/09/28 | 199.7 | 200.3 | 198.2 | 198.2 | -0.3 | -0.2% | 136,428,200 |
| 2018/09/27 | 198.3 | 200.1 | 197.8 | 198.5 | -0.7 | -0.4% | 101,064,100 |
| 2018/09/26 | 200.3 | 201.6 | 197.6 | 199.2 | -5 | -2.4% | 150,773,000 |
| 2018/09/25 | 203.1 | 205 | 203.1 | 204.2 | +0.8 | +0.4% | 182,665,600 |
1651～
1700
件表示中 / 3782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 | 482,800円 | +10.7% | +20.7% | 3.00% | 11.77倍 | 1.15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 | 228,300円 | +2.7% | +6.8% | 3.07% | 12.99倍 | 1.27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 | 408,500円 | +17.9% | +10.5% | 3.33% | 12.09倍 | 1.07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 | 188,800円 | +7.1% | +16.3% | 3.50% | 14.36倍 | 0.75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 | 148,700円 | +11.9% | +12.3% | 1.95% | 14.09倍 | 1.24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
