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 |
---|---|---|---|---|---|---|---|
2024/09/30 | 2,918 | 2,974 | 2,879 | 2,936 | +118 | +4.2% | 30,762,200 |
2024/09/27 | 2,859 | 2,859 | 2,806 | 2,818 | -76.5 | -2.6% | 14,171,500 |
2024/09/26 | 2,828.5 | 2,894.5 | 2,809.5 | 2,894.5 | +78 | +2.8% | 14,797,100 |
2024/09/25 | 2,888 | 2,894 | 2,811 | 2,816.5 | -53.5 | -1.9% | 14,546,700 |
2024/09/24 | 2,940.5 | 2,948 | 2,869 | 2,870 | -20.5 | -0.7% | 14,347,500 |
2024/09/20 | 2,929.5 | 2,942.5 | 2,887 | 2,890.5 | +61 | +2.2% | 24,463,700 |
2024/09/19 | 2,840 | 2,867.5 | 2,824.5 | 2,829.5 | +65 | +2.4% | 9,893,400 |
2024/09/18 | 2,780 | 2,783.5 | 2,742.5 | 2,764.5 | +18 | +0.7% | 8,009,800 |
2024/09/17 | 2,826 | 2,837 | 2,693 | 2,746.5 | -67 | -2.4% | 12,258,700 |
2024/09/13 | 2,831 | 2,839.5 | 2,805 | 2,813.5 | -17 | -0.6% | 9,179,800 |
2024/09/12 | 2,848 | 2,855 | 2,802.5 | 2,830.5 | +60.5 | +2.2% | 9,583,500 |
2024/09/11 | 2,800 | 2,811 | 2,739 | 2,770 | -62 | -2.2% | 10,822,300 |
2024/09/10 | 2,850 | 2,898.5 | 2,831 | 2,832 | -6.5 | -0.2% | 9,415,400 |
2024/09/09 | 2,810 | 2,850 | 2,783 | 2,838.5 | -85 | -2.9% | 13,495,800 |
2024/09/06 | 2,943.5 | 2,961 | 2,897.5 | 2,923.5 | -38.5 | -1.3% | 9,162,000 |
2024/09/05 | 2,924 | 3,018 | 2,893.5 | 2,962 | -12 | -0.4% | 11,177,300 |
2024/09/04 | 3,030 | 3,039 | 2,956.5 | 2,974 | -163 | -5.2% | 15,209,200 |
2024/09/03 | 3,090 | 3,137 | 3,067 | 3,137 | +78 | +2.5% | 8,304,100 |
2024/09/02 | 3,050 | 3,068 | 3,030 | 3,059 | +50 | +1.7% | 7,323,800 |
2024/08/30 | 3,010 | 3,027 | 2,985.5 | 3,009 | +12 | +0.4% | 11,370,200 |
2024/08/29 | 3,020 | 3,024 | 2,991 | 2,997 | -19 | -0.6% | 6,360,700 |
2024/08/28 | 2,986 | 3,023 | 2,979 | 3,016 | +12 | +0.4% | 5,508,000 |
2024/08/27 | 2,999.5 | 3,021 | 2,973.5 | 3,004 | +8.5 | +0.3% | 6,628,600 |
2024/08/26 | 3,051 | 3,063 | 2,979 | 2,995.5 | -79.5 | -2.6% | 8,354,300 |
2024/08/23 | 3,044 | 3,075 | 3,030 | 3,075 | +41 | +1.4% | 6,304,700 |
2024/08/22 | 3,050 | 3,060 | 3,015 | 3,034 | -35 | -1.1% | 6,151,800 |
2024/08/21 | 3,031 | 3,079 | 3,025 | 3,069 | -22 | -0.7% | 4,977,300 |
2024/08/20 | 3,139 | 3,139 | 3,069 | 3,091 | +1 | ±0% | 6,517,600 |
2024/08/19 | 3,131 | 3,153 | 3,083 | 3,090 | -53 | -1.7% | 8,909,500 |
2024/08/16 | 3,172 | 3,172 | 3,098 | 3,143 | +102 | +3.4% | 12,701,200 |
2024/08/15 | 2,940.5 | 3,109 | 2,931 | 3,041 | +117 | +4% | 15,341,300 |
2024/08/14 | 2,910 | 2,976 | 2,906 | 2,924 | +59.5 | +2.1% | 12,519,200 |
2024/08/13 | 2,830 | 2,889 | 2,821 | 2,864.5 | +85 | +3.1% | 12,111,900 |
2024/08/09 | 2,794 | 2,830 | 2,741 | 2,779.5 | +64.5 | +2.4% | 16,298,600 |
2024/08/08 | 2,750 | 2,853.5 | 2,710 | 2,715 | -103.5 | -3.7% | 17,802,300 |
2024/08/07 | 2,546.5 | 2,918 | 2,546 | 2,818.5 | +222 | +8.5% | 28,506,400 |
2024/08/06 | 2,750 | 2,758.5 | 2,518 | 2,596.5 | +144.5 | +5.9% | 29,180,500 |
2024/08/05 | 2,800 | 2,800.5 | 2,392.5 | 2,452 | -602 | -19.7% | 41,031,400 |
2024/08/02 | 3,240 | 3,290 | 3,049 | 3,054 | -373 | -10.9% | 22,327,500 |
2024/08/01 | 3,443 | 3,483 | 3,383 | 3,427 | -21 | -0.6% | 22,329,000 |
2024/07/31 | 3,310 | 3,461 | 3,310 | 3,448 | +168 | +5.1% | 20,096,500 |
2024/07/30 | 3,280 | 3,297 | 3,251 | 3,280 | -57 | -1.7% | 7,130,700 |
2024/07/29 | 3,306 | 3,337 | 3,282 | 3,337 | +83 | +2.6% | 7,169,600 |
2024/07/26 | 3,250 | 3,295 | 3,206 | 3,254 | +5 | +0.2% | 8,879,400 |
2024/07/25 | 3,334 | 3,369 | 3,240 | 3,249 | -155 | -4.6% | 13,873,500 |
2024/07/24 | 3,475 | 3,490 | 3,403 | 3,404 | -70 | -2% | 7,024,700 |
2024/07/23 | 3,418 | 3,482 | 3,415 | 3,474 | +72 | +2.1% | 9,741,500 |
2024/07/22 | 3,425 | 3,433 | 3,395 | 3,402 | -9 | -0.3% | 4,199,300 |
2024/07/19 | 3,450 | 3,454 | 3,390 | 3,411 | -33 | -1% | 8,308,200 |
2024/07/18 | 3,414 | 3,482 | 3,408 | 3,444 | -14 | -0.4% | 7,806,300 |
201~
250
件表示中 / 3749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 | 453,500円 | +10.7% | +10.4% | 3.20% | 12.06倍 | 1.09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 | 215,700円 | +2.7% | +6.8% | 3.25% | 12.32倍 | 1.20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 | 398,400円 | +17.9% | +10.5% | 3.41% | 11.82倍 | 1.04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 | 172,000円 | +7.1% | +16.3% | 3.84% | 13.08倍 | 0.68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 | 144,300円 | +11.9% | +12.3% | 2.01% | 13.72倍 | 1.21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