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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 174.6 | 177.2 | 174.5 | 177.1 | +1.8 | +1% | 175,585,000 |
| 2016/10/28 | 174.5 | 175.6 | 174 | 175.3 | +2.5 | +1.4% | 205,286,100 |
| 2016/10/27 | 171.6 | 173.3 | 171.1 | 172.8 | +1.3 | +0.8% | 130,806,400 |
| 2016/10/26 | 171.4 | 171.9 | 170.6 | 171.5 | +0.1 | +0.1% | 83,347,900 |
| 2016/10/25 | 171 | 172.9 | 171 | 171.4 | +1.5 | +0.9% | 123,247,900 |
| 2016/10/24 | 170.9 | 171.3 | 169.4 | 169.9 | -1 | -0.6% | 94,649,300 |
| 2016/10/21 | 171.5 | 172.7 | 170.2 | 170.9 | ±0 | ±0% | 136,969,600 |
| 2016/10/20 | 168 | 170.9 | 167.6 | 170.9 | +3.2 | +1.9% | 145,557,100 |
| 2016/10/19 | 168 | 168.7 | 166.6 | 167.7 | +0.7 | +0.4% | 130,408,900 |
| 2016/10/18 | 167.4 | 167.4 | 165.5 | 167 | -0.7 | -0.4% | 118,909,400 |
| 2016/10/17 | 167.8 | 169.2 | 166.7 | 167.7 | +0.4 | +0.2% | 110,967,900 |
| 2016/10/14 | 166.7 | 167.6 | 165.8 | 167.3 | -0.5 | -0.3% | 119,496,000 |
| 2016/10/13 | 168.3 | 170.3 | 167.3 | 167.8 | -0.2 | -0.1% | 118,934,600 |
| 2016/10/12 | 170 | 170.3 | 167.7 | 168 | -4.4 | -2.6% | 176,102,900 |
| 2016/10/11 | 174 | 175.3 | 172.1 | 172.4 | -0.8 | -0.5% | 111,548,200 |
| 2016/10/07 | 174 | 174.6 | 171.8 | 173.2 | -0.2 | -0.1% | 93,101,600 |
| 2016/10/06 | 175 | 176.2 | 173.3 | 173.4 | +1 | +0.6% | 147,638,200 |
| 2016/10/05 | 172.5 | 173.3 | 170.8 | 172.4 | +0.8 | +0.5% | 118,873,000 |
| 2016/10/04 | 169.1 | 173 | 169.1 | 171.6 | +2.9 | +1.7% | 135,005,400 |
| 2016/10/03 | 170 | 171.1 | 168.5 | 168.7 | +0.1 | +0.1% | 133,991,800 |
| 2016/09/30 | 169.4 | 170.5 | 168.4 | 168.6 | -3.8 | -2.2% | 178,518,400 |
| 2016/09/29 | 172.8 | 173.8 | 171.2 | 172.4 | +1.1 | +0.6% | 141,753,100 |
| 2016/09/28 | 173.5 | 174.7 | 170.9 | 171.3 | -6.9 | -3.9% | 163,593,100 |
| 2016/09/27 | 176.6 | 178.4 | 174.2 | 178.2 | -2 | -1.1% | 260,513,200 |
| 2016/09/26 | 182.1 | 182.9 | 179.9 | 180.2 | -2.3 | -1.3% | 121,081,100 |
| 2016/09/23 | 183 | 184.4 | 181.5 | 182.5 | -3.6 | -1.9% | 240,403,300 |
| 2016/09/21 | 174.8 | 186.4 | 172.5 | 186.1 | +11.9 | +6.8% | 415,471,500 |
| 2016/09/20 | 172.8 | 175.9 | 172.6 | 174.2 | +0.8 | +0.5% | 162,242,400 |
| 2016/09/16 | 171.6 | 174.5 | 170.9 | 173.4 | +2.9 | +1.7% | 190,392,800 |
| 2016/09/15 | 171.5 | 172 | 169.7 | 170.5 | -2.8 | -1.6% | 140,108,100 |
| 2016/09/14 | 172.2 | 174.3 | 171.5 | 173.3 | -1.8 | -1% | 147,697,800 |
| 2016/09/13 | 178.1 | 178.4 | 174 | 175.1 | -2.9 | -1.6% | 123,494,400 |
| 2016/09/12 | 179.5 | 180.2 | 176.6 | 178 | -2.1 | -1.2% | 126,014,700 |
| 2016/09/09 | 180 | 181.6 | 179.7 | 180.1 | +0.6 | +0.3% | 118,041,300 |
| 2016/09/08 | 179.3 | 180.6 | 178.4 | 179.5 | -1.3 | -0.7% | 118,047,300 |
| 2016/09/07 | 181 | 181.5 | 178.5 | 180.8 | -2.9 | -1.6% | 158,042,100 |
| 2016/09/06 | 183.4 | 184.6 | 182.5 | 183.7 | +1.6 | +0.9% | 112,984,000 |
| 2016/09/05 | 184.7 | 186.4 | 181.6 | 182.1 | +0.8 | +0.4% | 198,507,300 |
| 2016/09/02 | 181 | 181.8 | 179.7 | 181.3 | -0.1 | -0.1% | 128,022,900 |
| 2016/09/01 | 180.6 | 183.8 | 180.2 | 181.4 | +1.7 | +0.9% | 189,140,700 |
| 2016/08/31 | 175.7 | 180.6 | 175 | 179.7 | +6.5 | +3.8% | 233,748,200 |
| 2016/08/30 | 172 | 174 | 171.2 | 173.2 | +1.7 | +1% | 179,864,100 |
| 2016/08/29 | 169.6 | 172.8 | 169.3 | 171.5 | +3.6 | +2.1% | 146,536,600 |
| 2016/08/26 | 168.8 | 169 | 167.8 | 167.9 | -1.2 | -0.7% | 85,391,800 |
| 2016/08/25 | 169.2 | 169.6 | 167.4 | 169.1 | +0.6 | +0.4% | 67,693,000 |
| 2016/08/24 | 168.1 | 170 | 167.8 | 168.5 | +1.6 | +1% | 94,328,800 |
| 2016/08/23 | 168.2 | 169 | 166.6 | 166.9 | -0.7 | -0.4% | 107,236,700 |
| 2016/08/22 | 168.1 | 168.6 | 165.7 | 167.6 | -0.5 | -0.3% | 95,547,500 |
| 2016/08/19 | 166.8 | 169.2 | 166.8 | 168.1 | +1.9 | +1.1% | 115,110,200 |
| 2016/08/18 | 167.8 | 170.3 | 165.9 | 166.2 | -1.9 | -1.1% | 166,603,200 |
2101～
2150
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
