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 |
|---|---|---|---|---|---|---|---|
| 2018/03/13 | 196.7 | 196.9 | 195.6 | 196.8 | -1 | -0.5% | 110,007,200 |
| 2018/03/12 | 196.6 | 198.2 | 196.2 | 197.8 | +3.7 | +1.9% | 113,728,400 |
| 2018/03/09 | 196.2 | 196.6 | 193.8 | 194.1 | ±0 | ±0% | 171,279,000 |
| 2018/03/08 | 195.2 | 195.4 | 193.7 | 194.1 | -0.1 | -0.1% | 110,705,500 |
| 2018/03/07 | 195.3 | 196.8 | 194.2 | 194.2 | -1.7 | -0.9% | 141,824,400 |
| 2018/03/06 | 197.8 | 198.3 | 195.7 | 195.9 | +0.7 | +0.4% | 124,645,800 |
| 2018/03/05 | 195.4 | 195.5 | 194.3 | 195.2 | -1 | -0.5% | 153,642,300 |
| 2018/03/02 | 195.8 | 196.5 | 195.2 | 196.2 | -1.5 | -0.8% | 161,255,800 |
| 2018/03/01 | 198.1 | 198.2 | 196.7 | 197.7 | -1.7 | -0.9% | 177,592,200 |
| 2018/02/28 | 201.5 | 201.7 | 199.4 | 199.4 | -2.8 | -1.4% | 121,294,400 |
| 2018/02/27 | 202.7 | 202.8 | 201.7 | 202.2 | +1 | +0.5% | 97,671,400 |
| 2018/02/26 | 201.5 | 202.5 | 200.5 | 201.2 | +1.5 | +0.8% | 85,358,100 |
| 2018/02/23 | 198.5 | 200.4 | 197.7 | 199.7 | +1.3 | +0.7% | 86,995,000 |
| 2018/02/22 | 198.1 | 198.7 | 197.2 | 198.4 | -1 | -0.5% | 114,554,500 |
| 2018/02/21 | 201.4 | 201.5 | 199.1 | 199.4 | -2.2 | -1.1% | 107,058,000 |
| 2018/02/20 | 201.6 | 202.1 | 200 | 201.6 | -1.2 | -0.6% | 93,530,900 |
| 2018/02/19 | 200.3 | 203.1 | 199.9 | 202.8 | +4.4 | +2.2% | 126,972,400 |
| 2018/02/16 | 197.3 | 199.5 | 197.1 | 198.4 | +2.1 | +1.1% | 104,328,000 |
| 2018/02/15 | 197.1 | 198.1 | 196.2 | 196.3 | +2.2 | +1.1% | 127,637,600 |
| 2018/02/14 | 196.8 | 197.2 | 193.8 | 194.1 | -1.8 | -0.9% | 171,331,700 |
| 2018/02/13 | 199.7 | 199.8 | 195.2 | 195.9 | -1.8 | -0.9% | 175,827,800 |
| 2018/02/09 | 196.7 | 198.2 | 195.4 | 197.7 | -3.5 | -1.7% | 203,101,000 |
| 2018/02/08 | 200.9 | 202.6 | 200 | 201.2 | +1.5 | +0.8% | 157,536,500 |
| 2018/02/07 | 204.3 | 204.9 | 199.7 | 199.7 | -0.4 | -0.2% | 265,822,000 |
| 2018/02/06 | 199 | 200.5 | 196 | 200.1 | -4.8 | -2.3% | 403,470,400 |
| 2018/02/05 | 205 | 205.7 | 203.3 | 204.9 | -2.7 | -1.3% | 182,402,900 |
| 2018/02/02 | 210.1 | 210.7 | 206.8 | 207.6 | -2.2 | -1% | 164,685,600 |
| 2018/02/01 | 208.2 | 211.5 | 206.8 | 209.8 | +4.5 | +2.2% | 202,924,700 |
| 2018/01/31 | 207.8 | 209 | 205.2 | 205.3 | -3.7 | -1.8% | 154,284,200 |
| 2018/01/30 | 210.5 | 210.9 | 208 | 209 | -1.2 | -0.6% | 129,486,100 |
| 2018/01/29 | 210 | 211.5 | 209.3 | 210.2 | +0.2 | +0.1% | 90,194,800 |
| 2018/01/26 | 212.4 | 212.6 | 210 | 210 | -1.5 | -0.7% | 139,508,200 |
| 2018/01/25 | 212 | 213.2 | 210.4 | 211.5 | -2.8 | -1.3% | 134,346,900 |
| 2018/01/24 | 215.7 | 215.9 | 213.6 | 214.3 | -3 | -1.4% | 141,383,300 |
| 2018/01/23 | 216 | 217.4 | 215.3 | 217.3 | +2.4 | +1.1% | 117,544,800 |
| 2018/01/22 | 215.2 | 215.6 | 213.7 | 214.9 | -0.8 | -0.4% | 117,546,500 |
| 2018/01/19 | 215.7 | 216.4 | 214.5 | 215.7 | +1.6 | +0.7% | 105,118,700 |
| 2018/01/18 | 219.9 | 219.9 | 214 | 214.1 | -4 | -1.8% | 161,276,500 |
| 2018/01/17 | 219.1 | 219.1 | 217.1 | 218.1 | -2.2 | -1% | 135,936,600 |
| 2018/01/16 | 219 | 220.7 | 218.5 | 220.3 | +1.4 | +0.6% | 152,653,200 |
| 2018/01/15 | 219 | 220.6 | 218.3 | 218.9 | +1.8 | +0.8% | 157,425,100 |
| 2018/01/12 | 217 | 218.5 | 216.5 | 217.1 | +1.1 | +0.5% | 189,180,400 |
| 2018/01/11 | 215.7 | 217 | 215 | 216 | +1 | +0.5% | 146,841,600 |
| 2018/01/10 | 214.6 | 215.7 | 213.9 | 215 | +2.2 | +1% | 175,716,100 |
| 2018/01/09 | 215 | 215.1 | 212.2 | 212.8 | +0.7 | +0.3% | 142,327,800 |
| 2018/01/05 | 210.8 | 212.7 | 210.8 | 212.1 | +2.6 | +1.2% | 205,608,500 |
| 2018/01/04 | 207.7 | 209.5 | 207.1 | 209.5 | +4.9 | +2.4% | 206,939,200 |
| 2017/12/29 | 205 | 206 | 204.5 | 204.6 | +0.4 | +0.2% | 80,016,200 |
| 2017/12/28 | 205.4 | 205.9 | 204.1 | 204.2 | -1.8 | -0.9% | 76,965,100 |
| 2017/12/27 | 205.9 | 206.8 | 205.4 | 206 | +0.7 | +0.3% | 80,197,400 |
1801～
1850
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 | 1.02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% | 12.66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
