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 |
|---|---|---|---|---|---|---|---|
| 2016/07/27 | 159 | 162 | 157.7 | 159.3 | +1 | +0.6% | 161,801,900 |
| 2016/07/26 | 159.9 | 160.1 | 157.3 | 158.3 | -2.7 | -1.7% | 120,034,100 |
| 2016/07/25 | 161.7 | 164.1 | 160.8 | 161 | -1.4 | -0.9% | 95,917,600 |
| 2016/07/22 | 160.9 | 162.9 | 160.5 | 162.4 | -1.6 | -1% | 90,997,100 |
| 2016/07/21 | 164 | 165.9 | 163.1 | 164 | +1.5 | +0.9% | 150,661,100 |
| 2016/07/20 | 162.9 | 163.7 | 160.5 | 162.5 | -1.2 | -0.7% | 116,593,400 |
| 2016/07/19 | 165.9 | 166 | 161 | 163.7 | -0.1 | -0.1% | 135,209,200 |
| 2016/07/15 | 161.7 | 165.8 | 160.7 | 163.8 | +4.3 | +2.7% | 234,889,800 |
| 2016/07/14 | 159.7 | 161.2 | 158.3 | 159.5 | -0.8 | -0.5% | 180,712,700 |
| 2016/07/13 | 159.5 | 162.5 | 156.6 | 160.3 | +5.8 | +3.8% | 306,224,000 |
| 2016/07/12 | 150 | 155.9 | 148.7 | 154.5 | +8.2 | +5.6% | 312,785,500 |
| 2016/07/11 | 144.8 | 147.5 | 144.3 | 146.3 | +4.3 | +3% | 159,917,500 |
| 2016/07/08 | 144.2 | 145 | 142 | 142 | -1.7 | -1.2% | 115,523,200 |
| 2016/07/07 | 142.7 | 145.7 | 142.1 | 143.7 | +0.6 | +0.4% | 156,323,400 |
| 2016/07/06 | 145 | 145.2 | 142.1 | 143.1 | -3.9 | -2.7% | 211,565,500 |
| 2016/07/05 | 146.8 | 147.8 | 145 | 147 | +0.6 | +0.4% | 135,013,900 |
| 2016/07/04 | 147 | 148 | 145 | 146.4 | -1.9 | -1.3% | 149,549,600 |
| 2016/07/01 | 149 | 150.2 | 147.2 | 148.3 | ±0 | ±0% | 159,552,500 |
| 2016/06/30 | 152 | 152.1 | 148.3 | 148.3 | -0.9 | -0.6% | 159,680,900 |
| 2016/06/29 | 150.2 | 150.9 | 147.4 | 149.2 | +2.7 | +1.8% | 183,232,700 |
| 2016/06/28 | 146.4 | 148 | 142.6 | 146.5 | -2.8 | -1.9% | 284,803,100 |
| 2016/06/27 | 151.9 | 152.7 | 148.2 | 149.3 | -3.7 | -2.4% | 217,519,900 |
| 2016/06/24 | 165.1 | 165.2 | 150.1 | 153 | -10.5 | -6.4% | 350,381,400 |
| 2016/06/23 | 160.1 | 163.9 | 159.7 | 163.5 | +3.3 | +2.1% | 96,738,800 |
| 2016/06/22 | 160.9 | 161.5 | 159.2 | 160.2 | -1 | -0.6% | 87,441,900 |
| 2016/06/21 | 158.9 | 161.9 | 157 | 161.2 | +0.5 | +0.3% | 124,057,200 |
| 2016/06/20 | 159.4 | 162 | 158.8 | 160.7 | +2.6 | +1.6% | 129,313,100 |
| 2016/06/17 | 157.7 | 158.6 | 155.6 | 158.1 | +2.5 | +1.6% | 142,613,400 |
| 2016/06/16 | 157 | 158.6 | 154.7 | 155.6 | -1.7 | -1.1% | 158,954,300 |
| 2016/06/15 | 155.2 | 159.3 | 154.3 | 157.3 | +0.8 | +0.5% | 136,134,100 |
| 2016/06/14 | 157 | 157.6 | 154.7 | 156.5 | -2 | -1.3% | 126,910,400 |
| 2016/06/13 | 160.1 | 160.9 | 158.5 | 158.5 | -4.8 | -2.9% | 132,257,100 |
| 2016/06/10 | 163.2 | 164.2 | 162 | 163.3 | -1.8 | -1.1% | 164,572,100 |
| 2016/06/09 | 167.2 | 167.5 | 164.8 | 165.1 | -3.6 | -2.1% | 111,728,500 |
| 2016/06/08 | 167.5 | 168.7 | 166 | 168.7 | +0.2 | +0.1% | 115,034,600 |
| 2016/06/07 | 166.9 | 169.3 | 165.5 | 168.5 | +1.9 | +1.1% | 91,990,500 |
| 2016/06/06 | 165.8 | 166.8 | 163.8 | 166.6 | -2 | -1.2% | 120,930,000 |
| 2016/06/03 | 167.5 | 169.2 | 167.4 | 168.6 | +0.7 | +0.4% | 83,953,400 |
| 2016/06/02 | 172 | 172.1 | 167.4 | 167.9 | -5 | -2.9% | 146,657,100 |
| 2016/06/01 | 173 | 175.9 | 172.1 | 172.9 | -1.5 | -0.9% | 122,417,600 |
| 2016/05/31 | 172 | 175 | 171.2 | 174.4 | +2.3 | +1.3% | 143,244,200 |
| 2016/05/30 | 172.9 | 172.9 | 170.5 | 172.1 | +0.8 | +0.5% | 77,200,500 |
| 2016/05/27 | 170.2 | 171.4 | 169.4 | 171.3 | +1.9 | +1.1% | 89,407,400 |
| 2016/05/26 | 171.4 | 171.6 | 169.2 | 169.4 | -0.4 | -0.2% | 115,734,100 |
| 2016/05/25 | 170.1 | 171.2 | 169.2 | 169.8 | +1.7 | +1% | 108,451,400 |
| 2016/05/24 | 169.2 | 169.4 | 167.7 | 168.1 | -1.9 | -1.1% | 75,582,300 |
| 2016/05/23 | 170.1 | 170.6 | 167.1 | 170 | -0.8 | -0.5% | 119,142,700 |
| 2016/05/20 | 169.6 | 170.8 | 168.5 | 170.8 | +2.2 | +1.3% | 124,579,100 |
| 2016/05/19 | 172 | 172.8 | 167.7 | 168.6 | ±0 | ±0% | 169,201,300 |
| 2016/05/18 | 163.4 | 169.9 | 163.4 | 168.6 | +4.4 | +2.7% | 184,886,100 |
2201～
2250
件表示中 / 3751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 | 437,000円 | +10.7% | +10.4% | 3.32% | 11.62倍 | 1.05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 | 207,100円 | +2.7% | +6.8% | 3.38% | 11.83倍 | 1.15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 | 380,700円 | +17.9% | +10.5% | 3.57% | 11.29倍 | 1.00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 | 136,900円 | +11.9% | +12.3% | 2.12% | 13.02倍 | 1.14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
