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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/28 | 194.3 | 194.4 | 193.1 | 194.3 | +0.2 | +0.1% | 62,863,300 |
| 2018/05/25 | 195 | 195.5 | 193.1 | 194.1 | -1 | -0.5% | 105,937,900 |
| 2018/05/24 | 198.2 | 198.3 | 194.8 | 195.1 | -4.5 | -2.3% | 162,906,900 |
| 2018/05/23 | 200.1 | 200.8 | 198.8 | 199.6 | -1.3 | -0.6% | 106,882,800 |
| 2018/05/22 | 201 | 201.3 | 199.9 | 200.9 | -0.4 | -0.2% | 60,345,600 |
| 2018/05/21 | 202.5 | 202.6 | 201 | 201.3 | -1.6 | -0.8% | 81,149,100 |
| 2018/05/18 | 202.8 | 203.3 | 201.7 | 202.9 | +0.4 | +0.2% | 79,597,500 |
| 2018/05/17 | 202 | 203.2 | 201.8 | 202.5 | +1 | +0.5% | 114,226,400 |
| 2018/05/16 | 199.8 | 201.9 | 199.5 | 201.5 | +0.2 | +0.1% | 111,167,000 |
| 2018/05/15 | 200.2 | 202.7 | 200.2 | 201.3 | +1.6 | +0.8% | 164,509,000 |
| 2018/05/14 | 198.9 | 199.7 | 198.4 | 199.7 | +0.5 | +0.3% | 65,439,400 |
| 2018/05/11 | 198.2 | 199.2 | 197.7 | 199.2 | +1.1 | +0.6% | 87,303,000 |
| 2018/05/10 | 198.8 | 199 | 197.8 | 198.1 | +0.5 | +0.3% | 68,227,100 |
| 2018/05/09 | 197.3 | 197.8 | 196.1 | 197.6 | -0.6 | -0.3% | 93,828,900 |
| 2018/05/08 | 196.4 | 199.1 | 196.3 | 198.2 | +1.2 | +0.6% | 85,583,200 |
| 2018/05/07 | 197.2 | 197.3 | 196 | 197 | +0.3 | +0.2% | 65,627,400 |
| 2018/05/02 | 197.1 | 197.1 | 195.7 | 196.7 | +0.5 | +0.3% | 67,238,000 |
| 2018/05/01 | 198.4 | 198.6 | 195.3 | 196.2 | -2.2 | -1.1% | 115,552,600 |
| 2018/04/27 | 199.1 | 199.1 | 197.2 | 198.4 | -0.7 | -0.4% | 109,605,100 |
| 2018/04/26 | 199.9 | 200.6 | 198.7 | 199.1 | -0.1 | -0.1% | 103,642,200 |
| 2018/04/25 | 198.3 | 199.8 | 198.1 | 199.2 | +0.1 | +0.1% | 109,155,800 |
| 2018/04/24 | 198.5 | 199.4 | 197.7 | 199.1 | +1.6 | +0.8% | 122,141,000 |
| 2018/04/23 | 196.3 | 197.9 | 196 | 197.5 | +2.2 | +1.1% | 114,245,700 |
| 2018/04/20 | 195.9 | 196.8 | 194.8 | 195.3 | +0.3 | +0.2% | 103,068,200 |
| 2018/04/19 | 194.9 | 197 | 194.6 | 195 | +0.5 | +0.3% | 134,657,300 |
| 2018/04/18 | 193 | 194.6 | 192.5 | 194.5 | +1 | +0.5% | 87,789,600 |
| 2018/04/17 | 194.3 | 194.4 | 193 | 193.5 | -1.3 | -0.7% | 79,414,500 |
| 2018/04/16 | 194.9 | 195.4 | 193.9 | 194.8 | -0.4 | -0.2% | 76,878,500 |
| 2018/04/13 | 194.5 | 196.3 | 194.4 | 195.2 | +1.7 | +0.9% | 134,031,500 |
| 2018/04/12 | 194.3 | 194.4 | 193.1 | 193.5 | -0.4 | -0.2% | 68,848,300 |
| 2018/04/11 | 194 | 194.9 | 193.6 | 193.9 | +0.6 | +0.3% | 97,116,700 |
| 2018/04/10 | 191.8 | 194 | 191.3 | 193.3 | +0.4 | +0.2% | 96,764,200 |
| 2018/04/09 | 190.2 | 193.5 | 190 | 192.9 | +2.3 | +1.2% | 99,693,700 |
| 2018/04/06 | 190.6 | 191.4 | 190 | 190.6 | -0.6 | -0.3% | 98,974,700 |
| 2018/04/05 | 189.5 | 192.6 | 189.1 | 191.2 | +2.6 | +1.4% | 124,416,500 |
1701～
1750
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
