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 |
|---|---|---|---|---|---|---|---|
| 2017/10/13 | 196.8 | 198.3 | 196.3 | 197.8 | +0.3 | +0.2% | 128,703,100 |
| 2017/10/12 | 198.3 | 198.4 | 197.1 | 197.5 | -0.4 | -0.2% | 84,752,000 |
| 2017/10/11 | 198 | 198.5 | 197.6 | 197.9 | -0.1 | -0.1% | 72,962,700 |
| 2017/10/10 | 198 | 198 | 196.8 | 198 | -0.5 | -0.3% | 92,329,600 |
| 2017/10/06 | 198 | 198.9 | 198 | 198.5 | +1.3 | +0.7% | 146,099,400 |
| 2017/10/05 | 197.7 | 197.8 | 196.7 | 197.2 | -0.3 | -0.2% | 73,316,400 |
| 2017/10/04 | 197.9 | 198 | 197.1 | 197.5 | ±0 | ±0% | 86,284,800 |
| 2017/10/03 | 197.9 | 198.2 | 197 | 197.5 | +0.2 | +0.1% | 98,147,900 |
| 2017/10/02 | 197.6 | 197.7 | 196.6 | 197.3 | +0.2 | +0.1% | 86,002,100 |
| 2017/09/29 | 196.9 | 197.3 | 195.7 | 197.1 | -1.4 | -0.7% | 127,140,500 |
| 2017/09/28 | 199 | 199.2 | 197.5 | 198.5 | +1.6 | +0.8% | 128,449,600 |
| 2017/09/27 | 196 | 197 | 195.8 | 196.9 | -2.8 | -1.4% | 118,743,300 |
| 2017/09/26 | 198.9 | 199.7 | 198.8 | 199.7 | +0.9 | +0.5% | 158,133,900 |
| 2017/09/25 | 199.4 | 199.5 | 198.6 | 198.8 | -0.1 | -0.1% | 112,143,000 |
| 2017/09/22 | 199.3 | 199.6 | 197.7 | 198.9 | +0.7 | +0.4% | 112,213,900 |
| 2017/09/21 | 199 | 199.7 | 198 | 198.2 | +2.3 | +1.2% | 153,970,600 |
| 2017/09/20 | 195.7 | 196.5 | 195.5 | 195.9 | +0.1 | +0.1% | 125,758,800 |
| 2017/09/19 | 194.7 | 195.9 | 194 | 195.8 | +4.6 | +2.4% | 160,921,200 |
| 2017/09/15 | 189 | 191.8 | 188.9 | 191.2 | +1.5 | +0.8% | 133,466,000 |
| 2017/09/14 | 191.3 | 192 | 189.6 | 189.7 | -1.4 | -0.7% | 108,661,600 |
| 2017/09/13 | 191.1 | 192.2 | 191 | 191.1 | +1.8 | +1% | 101,551,100 |
| 2017/09/12 | 189 | 189.9 | 189 | 189.3 | +2.1 | +1.1% | 119,033,000 |
| 2017/09/11 | 187 | 189.2 | 186.7 | 187.2 | +1.7 | +0.9% | 111,746,600 |
| 2017/09/08 | 186 | 186.2 | 185.4 | 185.5 | -0.6 | -0.3% | 123,580,800 |
| 2017/09/07 | 187.2 | 187.5 | 186.1 | 186.1 | -0.3 | -0.2% | 100,402,000 |
| 2017/09/06 | 186.9 | 186.9 | 186 | 186.4 | -1.2 | -0.6% | 123,489,500 |
| 2017/09/05 | 188.5 | 188.9 | 187.1 | 187.6 | -0.5 | -0.3% | 99,638,800 |
| 2017/09/04 | 188.7 | 189.8 | 188 | 188.1 | -1 | -0.5% | 96,281,500 |
| 2017/09/01 | 190 | 190 | 188.2 | 189.1 | ±0 | ±0% | 105,167,500 |
| 2017/08/31 | 188 | 190.4 | 187.9 | 189.1 | +1.6 | +0.9% | 146,263,600 |
| 2017/08/30 | 188.5 | 188.5 | 187.5 | 187.5 | ±0 | ±0% | 105,417,500 |
| 2017/08/29 | 187 | 187.6 | 186.1 | 187.5 | -0.1 | -0.1% | 125,639,100 |
| 2017/08/28 | 188 | 188.5 | 187.1 | 187.6 | -0.3 | -0.2% | 90,305,300 |
| 2017/08/25 | 187.8 | 188.7 | 187.4 | 187.9 | +0.9 | +0.5% | 84,902,900 |
| 2017/08/24 | 187.2 | 188.7 | 187 | 187 | -0.2 | -0.1% | 92,285,300 |
| 2017/08/23 | 188.8 | 189 | 187.2 | 187.2 | -0.1 | -0.1% | 97,398,000 |
| 2017/08/22 | 187.5 | 188 | 187 | 187.3 | -0.2 | -0.1% | 90,237,300 |
| 2017/08/21 | 189.2 | 189.3 | 187.5 | 187.5 | -1.5 | -0.8% | 98,491,400 |
| 2017/08/18 | 188.5 | 189.1 | 187.8 | 189 | -1.8 | -0.9% | 144,651,400 |
| 2017/08/17 | 190.9 | 191.5 | 190.1 | 190.8 | -0.8 | -0.4% | 66,786,600 |
| 2017/08/16 | 190.9 | 192.2 | 190.5 | 191.6 | +0.6 | +0.3% | 71,853,700 |
| 2017/08/15 | 190.7 | 193 | 190.5 | 191 | +2.7 | +1.4% | 135,150,800 |
| 2017/08/14 | 188 | 189.2 | 187 | 188.3 | -2.6 | -1.4% | 189,692,900 |
| 2017/08/10 | 192.8 | 192.9 | 190.4 | 190.9 | -2.8 | -1.4% | 173,780,100 |
| 2017/08/09 | 194.1 | 194.4 | 193 | 193.7 | -1 | -0.5% | 119,620,800 |
| 2017/08/08 | 195 | 195.1 | 194.2 | 194.7 | -0.4 | -0.2% | 69,322,400 |
| 2017/08/07 | 194.8 | 195.6 | 194.7 | 195.1 | +1.4 | +0.7% | 76,664,900 |
| 2017/08/04 | 193.9 | 194.1 | 193.5 | 193.7 | -0.7 | -0.4% | 73,709,200 |
| 2017/08/03 | 194.5 | 194.9 | 193.8 | 194.4 | +0.1 | +0.1% | 98,621,000 |
| 2017/08/02 | 196.5 | 196.6 | 194.3 | 194.3 | -1 | -0.5% | 119,619,100 |
1901～
1950
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
