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 |
|---|---|---|---|---|---|---|---|
| 2016/05/17 | 163.8 | 165.5 | 163.2 | 164.2 | +1.3 | +0.8% | 98,274,800 |
| 2016/05/16 | 162.8 | 166.2 | 161.6 | 162.9 | -1.2 | -0.7% | 135,067,300 |
| 2016/05/13 | 167.6 | 168.6 | 163.8 | 164.1 | -2.9 | -1.7% | 126,268,900 |
| 2016/05/12 | 164.5 | 167.7 | 163.4 | 167 | +1.2 | +0.7% | 112,970,800 |
| 2016/05/11 | 167.9 | 169.3 | 164.9 | 165.8 | ±0 | ±0% | 143,195,300 |
| 2016/05/10 | 162.5 | 165.9 | 159.9 | 165.8 | +4.6 | +2.9% | 173,667,700 |
| 2016/05/09 | 161.5 | 163.2 | 160.7 | 161.2 | +0.6 | +0.4% | 108,521,600 |
| 2016/05/06 | 163 | 163.4 | 159.6 | 160.6 | -2.2 | -1.4% | 136,306,300 |
| 2016/05/02 | 160 | 163.6 | 159.8 | 162.8 | -5 | -3% | 204,481,300 |
| 2016/04/28 | 180.6 | 182.7 | 167.1 | 167.8 | -11.6 | -6.5% | 310,502,600 |
| 2016/04/27 | 178.2 | 180.6 | 176.8 | 179.4 | +0.4 | +0.2% | 122,845,700 |
| 2016/04/26 | 180.3 | 180.7 | 174.5 | 179 | -3.8 | -2.1% | 212,499,200 |
| 2016/04/25 | 184 | 184.3 | 179.5 | 182.8 | +1.5 | +0.8% | 247,041,900 |
| 2016/04/22 | 171 | 185.7 | 171 | 181.3 | +8.1 | +4.7% | 459,466,300 |
| 2016/04/21 | 174.9 | 175.3 | 170.2 | 173.2 | +2.1 | +1.2% | 178,546,500 |
| 2016/04/20 | 173.2 | 174.4 | 170.5 | 171.1 | -0.1 | -0.1% | 149,591,500 |
| 2016/04/19 | 165.9 | 172.7 | 165.3 | 171.2 | +10.3 | +6.4% | 204,950,500 |
| 2016/04/18 | 159.7 | 163.7 | 159.7 | 160.9 | -6 | -3.6% | 154,716,900 |
| 2016/04/15 | 167.9 | 169.7 | 166.3 | 166.9 | -4.4 | -2.6% | 149,299,400 |
| 2016/04/14 | 171.3 | 173 | 169.3 | 171.3 | +4.8 | +2.9% | 173,019,200 |
| 2016/04/13 | 165 | 167.6 | 163.4 | 166.5 | +4.5 | +2.8% | 181,161,100 |
| 2016/04/12 | 155.1 | 162.8 | 154 | 162 | +8 | +5.2% | 200,948,400 |
| 2016/04/11 | 154.9 | 155.6 | 151.4 | 154 | -2.7 | -1.7% | 145,650,400 |
| 2016/04/08 | 150.5 | 159.2 | 149.3 | 156.7 | +3.8 | +2.5% | 240,440,800 |
| 2016/04/07 | 153.4 | 156.3 | 151.6 | 152.9 | -0.5 | -0.3% | 166,194,100 |
| 2016/04/06 | 152.8 | 156.6 | 152.4 | 153.4 | +0.2 | +0.1% | 166,642,100 |
| 2016/04/05 | 157.7 | 157.8 | 153.1 | 153.2 | -7.7 | -4.8% | 210,718,700 |
| 2016/04/04 | 160.7 | 164.5 | 159.6 | 160.9 | -1.4 | -0.9% | 183,231,300 |
| 2016/04/01 | 167.1 | 167.2 | 162 | 162.3 | -5.8 | -3.5% | 218,898,200 |
| 2016/03/31 | 166.5 | 171.6 | 166.3 | 168.1 | +3.1 | +1.9% | 214,186,600 |
| 2016/03/30 | 170 | 170.4 | 164.6 | 165 | -5.8 | -3.4% | 186,827,000 |
| 2016/03/29 | 171.9 | 172.6 | 169.5 | 170.8 | -4.1 | -2.3% | 164,077,400 |
| 2016/03/28 | 175 | 175.8 | 172.2 | 174.9 | +1.9 | +1.1% | 197,333,400 |
| 2016/03/25 | 171 | 174.4 | 168.7 | 173 | +1 | +0.6% | 226,988,300 |
| 2016/03/24 | 177.3 | 177.4 | 172 | 172 | -6.4 | -3.6% | 217,913,200 |
| 2016/03/23 | 179.1 | 179.7 | 178 | 178.4 | -0.7 | -0.4% | 105,009,000 |
| 2016/03/22 | 179.5 | 180.8 | 177.8 | 179.1 | -0.4 | -0.2% | 164,737,000 |
| 2016/03/18 | 179.8 | 181.6 | 176.8 | 179.5 | -2 | -1.1% | 173,438,600 |
| 2016/03/17 | 180.6 | 183.7 | 180 | 181.5 | +2.4 | +1.3% | 152,026,700 |
| 2016/03/16 | 182.9 | 183.5 | 179 | 179.1 | -5.7 | -3.1% | 154,748,100 |
| 2016/03/15 | 183.3 | 187 | 182.4 | 184.8 | -0.4 | -0.2% | 164,622,500 |
| 2016/03/14 | 186.9 | 188.8 | 184.7 | 185.2 | +2.5 | +1.4% | 178,173,100 |
| 2016/03/11 | 176.5 | 182.8 | 175.9 | 182.7 | +4.4 | +2.5% | 207,459,800 |
| 2016/03/10 | 177.4 | 179.1 | 174.3 | 178.3 | +2.4 | +1.4% | 158,731,700 |
| 2016/03/09 | 175.6 | 177.6 | 175.1 | 175.9 | -2.8 | -1.6% | 137,947,700 |
| 2016/03/08 | 180.7 | 183.1 | 177 | 178.7 | -2.3 | -1.3% | 170,392,000 |
| 2016/03/07 | 184.7 | 184.9 | 180.3 | 181 | -3.7 | -2% | 189,252,900 |
| 2016/03/04 | 186.9 | 187.3 | 182.6 | 184.7 | -0.1 | -0.1% | 216,499,200 |
| 2016/03/03 | 175.7 | 186.9 | 175.6 | 184.8 | +10.6 | +6.1% | 302,908,500 |
| 2016/03/02 | 172.9 | 174.9 | 172 | 174.2 | +6.3 | +3.8% | 153,190,800 |
2251～
2300
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
