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 |
|---|---|---|---|---|---|---|---|
| 2018/08/07 | 196.6 | 196.6 | 194.6 | 196 | -0.2 | -0.1% | 77,114,600 |
| 2018/08/06 | 198.3 | 198.4 | 195.8 | 196.2 | -1.3 | -0.7% | 108,674,700 |
| 2018/08/03 | 200.8 | 201 | 197.4 | 197.5 | -2.3 | -1.2% | 102,480,800 |
| 2018/08/02 | 200.5 | 203 | 199.7 | 199.8 | ±0 | ±0% | 193,142,200 |
| 2018/08/01 | 196.1 | 200.3 | 195.2 | 199.8 | +5.2 | +2.7% | 225,030,100 |
| 2018/07/31 | 199.7 | 201.2 | 193.3 | 194.6 | -4.9 | -2.5% | 243,110,700 |
| 2018/07/30 | 197.5 | 199.6 | 197.1 | 199.5 | +2.5 | +1.3% | 138,433,800 |
| 2018/07/27 | 196 | 197.2 | 196 | 197 | +1 | +0.5% | 132,590,100 |
| 2018/07/26 | 196.7 | 196.7 | 195.7 | 196 | +0.6 | +0.3% | 103,449,200 |
| 2018/07/25 | 195 | 196.4 | 194.6 | 195.4 | -0.2 | -0.1% | 85,947,600 |
| 2018/07/24 | 196.4 | 197.8 | 194.9 | 195.6 | ±0 | ±0% | 167,814,100 |
| 2018/07/23 | 196 | 197.5 | 194.9 | 195.6 | +5.2 | +2.7% | 265,956,800 |
| 2018/07/20 | 190.2 | 191.2 | 189.2 | 190.4 | -0.6 | -0.3% | 88,972,000 |
| 2018/07/19 | 190.7 | 191.6 | 190.3 | 191 | +0.9 | +0.5% | 93,682,600 |
| 2018/07/18 | 191 | 191.2 | 190 | 190.1 | +0.1 | +0.1% | 65,988,900 |
| 2018/07/17 | 189 | 191 | 188.5 | 190 | +1.1 | +0.6% | 107,884,700 |
| 2018/07/13 | 189 | 189.7 | 188.4 | 188.9 | +0.9 | +0.5% | 92,825,700 |
| 2018/07/12 | 189.6 | 189.8 | 187.8 | 188 | ±0 | ±0% | 78,668,300 |
| 2018/07/11 | 187 | 188.3 | 186.1 | 188 | -0.7 | -0.4% | 98,910,500 |
| 2018/07/10 | 189.9 | 191.6 | 188.7 | 188.7 | +0.6 | +0.3% | 143,808,600 |
| 2018/07/09 | 186 | 188.7 | 185.8 | 188.1 | +2.8 | +1.5% | 98,839,400 |
| 2018/07/06 | 186 | 186.8 | 185.3 | 185.3 | +0.2 | +0.1% | 107,177,300 |
| 2018/07/05 | 185.7 | 185.9 | 184.3 | 185.1 | -1.3 | -0.7% | 117,393,400 |
| 2018/07/04 | 185.6 | 187.7 | 185.5 | 186.4 | +0.2 | +0.1% | 109,345,200 |
| 2018/07/03 | 185.6 | 186.2 | 185 | 186.2 | +0.7 | +0.4% | 113,621,600 |
| 2018/07/02 | 185.7 | 186.8 | 185.2 | 185.5 | -1 | -0.5% | 94,838,200 |
| 2018/06/29 | 186.5 | 187.2 | 185.6 | 186.5 | +0.6 | +0.3% | 89,344,200 |
| 2018/06/28 | 186.5 | 187.2 | 185.5 | 185.9 | -0.6 | -0.3% | 99,148,700 |
| 2018/06/27 | 186.4 | 186.9 | 185.3 | 186.5 | -0.6 | -0.3% | 88,364,200 |
| 2018/06/26 | 185.9 | 188.2 | 185.2 | 187.1 | +1 | +0.5% | 99,169,200 |
| 2018/06/25 | 187 | 187.1 | 185.7 | 186.1 | ±0 | ±0% | 89,222,000 |
| 2018/06/22 | 185.5 | 186.6 | 183.9 | 186.1 | -0.8 | -0.4% | 162,508,800 |
| 2018/06/21 | 189.3 | 189.3 | 186.7 | 186.9 | -2.2 | -1.2% | 130,456,400 |
| 2018/06/20 | 190 | 190.1 | 187 | 189.1 | -0.9 | -0.5% | 161,634,200 |
| 2018/06/19 | 190.5 | 191.2 | 190 | 190 | -1 | -0.5% | 88,632,800 |
| 2018/06/18 | 191.9 | 191.9 | 190.1 | 191 | -0.9 | -0.5% | 81,440,000 |
| 2018/06/15 | 193.8 | 193.8 | 191.6 | 191.9 | -1.5 | -0.8% | 105,928,500 |
| 2018/06/14 | 193.6 | 194.7 | 191.8 | 193.4 | -0.7 | -0.4% | 98,640,500 |
| 2018/06/13 | 193.6 | 195.2 | 193.4 | 194.1 | +0.4 | +0.2% | 77,127,400 |
| 2018/06/12 | 194.2 | 194.8 | 193.4 | 193.7 | +0.2 | +0.1% | 78,925,100 |
| 2018/06/11 | 192.4 | 194.3 | 191.9 | 193.5 | +0.6 | +0.3% | 60,704,600 |
| 2018/06/08 | 192.3 | 193.8 | 192.3 | 192.9 | -1 | -0.5% | 122,290,000 |
| 2018/06/07 | 194.2 | 194.7 | 193.3 | 193.9 | +1.5 | +0.8% | 88,508,200 |
| 2018/06/06 | 192.8 | 193.3 | 192.4 | 192.4 | -0.4 | -0.2% | 71,000,400 |
| 2018/06/05 | 194.3 | 194.3 | 191.8 | 192.8 | -1.3 | -0.7% | 95,523,500 |
| 2018/06/04 | 192.4 | 194.8 | 191.9 | 194.1 | +3 | +1.6% | 117,317,600 |
| 2018/06/01 | 190 | 193.2 | 189.4 | 191.1 | +1.4 | +0.7% | 109,739,600 |
| 2018/05/31 | 191 | 191.3 | 189.7 | 189.7 | -0.7 | -0.4% | 130,483,200 |
| 2018/05/30 | 190 | 190.6 | 189.1 | 190.4 | -3 | -1.6% | 147,938,600 |
| 2018/05/29 | 193.1 | 193.7 | 192.6 | 193.4 | -0.9 | -0.5% | 78,139,000 |
1701～
1750
件表示中 / 3750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 | 441,800円 | +10.7% | +10.4% | 3.28% | 11.75倍 | 1.06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 | 210,500円 | +2.7% | +6.8% | 3.33% | 12.02倍 | 1.17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 | 387,600円 | +17.9% | +10.5% | 3.51% | 11.50倍 | 1.01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 | 166,400円 | +7.1% | +16.3% | 3.97% | 12.65倍 | 0.66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 | 137,600円 | +11.9% | +12.3% | 2.11% | 13.08倍 | 1.15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
