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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,992 | 2,017 | 1,991.5 | 2,016.5 | +1.5 | +0.1% | 3,927,600 |
2023/05/10 | 2,014 | 2,020.5 | 2,001 | 2,015 | +5 | +0.2% | 6,841,100 |
2023/05/09 | 1,991 | 2,010 | 1,969.5 | 2,010 | +37 | +1.9% | 9,218,600 |
2023/05/08 | 1,964 | 1,990 | 1,955 | 1,973 | -23 | -1.2% | 8,201,100 |
2023/05/02 | 2,001.5 | 2,003.5 | 1,979 | 1,996 | -6 | -0.3% | 6,319,200 |
2023/05/01 | 1,986 | 2,004 | 1,979 | 2,002 | +37 | +1.9% | 7,030,400 |
2023/04/28 | 2,000.5 | 2,037 | 1,915.5 | 1,965 | -19.5 | -1% | 19,871,600 |
2023/04/27 | 1,961.5 | 1,986.5 | 1,959 | 1,984.5 | +23 | +1.2% | 7,487,400 |
2023/04/26 | 1,968.5 | 1,970.5 | 1,946.5 | 1,961.5 | -49 | -2.4% | 8,587,800 |
2023/04/25 | 1,990 | 2,017.5 | 1,989 | 2,010.5 | +25.5 | +1.3% | 8,856,200 |
2023/04/24 | 2,015.5 | 2,015.5 | 1,984 | 1,985 | -24 | -1.2% | 6,819,100 |
2023/04/21 | 2,020 | 2,024 | 2,001.5 | 2,009 | -46.5 | -2.3% | 10,349,600 |
2023/04/20 | 2,031.5 | 2,064.5 | 2,021 | 2,055.5 | +27 | +1.3% | 10,063,300 |
2023/04/19 | 2,001 | 2,029 | 2,000.5 | 2,028.5 | +23.5 | +1.2% | 8,326,900 |
2023/04/18 | 1,997.5 | 2,013.5 | 1,994.5 | 2,005 | +24.5 | +1.2% | 9,809,700 |
2023/04/17 | 1,960 | 1,980.5 | 1,955.5 | 1,980.5 | +41.5 | +2.1% | 8,860,000 |
2023/04/14 | 1,939 | 1,946 | 1,926 | 1,939 | +5.5 | +0.3% | 8,076,400 |
2023/04/13 | 1,928.5 | 1,936.5 | 1,918 | 1,933.5 | -6.5 | -0.3% | 7,208,800 |
2023/04/12 | 1,935.5 | 1,943 | 1,927 | 1,940 | +15.5 | +0.8% | 7,134,600 |
2023/04/11 | 1,937 | 1,940 | 1,911 | 1,924.5 | -8 | -0.4% | 8,651,500 |
2023/04/10 | 1,929.5 | 1,944.5 | 1,929 | 1,932.5 | +10.5 | +0.5% | 5,139,300 |
2023/04/07 | 1,911.5 | 1,928.5 | 1,907 | 1,922 | +26 | +1.4% | 6,071,100 |
2023/04/06 | 1,917.5 | 1,919 | 1,888 | 1,896 | -27.5 | -1.4% | 8,973,800 |
2023/04/05 | 1,906 | 1,937 | 1,904 | 1,923.5 | -19.5 | -1% | 9,856,100 |
2023/04/04 | 1,921 | 1,943 | 1,914.5 | 1,943 | +26.5 | +1.4% | 9,972,300 |
2023/04/03 | 1,874 | 1,920 | 1,872 | 1,916.5 | +38.5 | +2.1% | 12,860,200 |
2023/03/31 | 1,892 | 1,902 | 1,876.5 | 1,878 | +2 | +0.1% | 10,741,500 |
2023/03/30 | 1,879 | 1,886 | 1,862.5 | 1,876 | -28.5 | -1.5% | 10,829,300 |
2023/03/29 | 1,870 | 1,906 | 1,868 | 1,904.5 | +16.5 | +0.9% | 14,952,800 |
2023/03/28 | 1,873 | 1,913.5 | 1,869 | 1,888 | +45.5 | +2.5% | 12,942,900 |
2023/03/27 | 1,854 | 1,854.5 | 1,831.5 | 1,842.5 | -1 | -0.1% | 9,432,100 |
2023/03/24 | 1,830 | 1,850.5 | 1,824 | 1,843.5 | -14 | -0.8% | 8,272,400 |
2023/03/23 | 1,827 | 1,865.5 | 1,824.5 | 1,857.5 | -9.5 | -0.5% | 10,952,300 |
2023/03/22 | 1,883 | 1,896.5 | 1,866 | 1,867 | +41.5 | +2.3% | 15,303,000 |
2023/03/20 | 1,852.5 | 1,879.5 | 1,821.5 | 1,825.5 | -43 | -2.3% | 15,418,400 |
2023/03/17 | 1,854 | 1,874.5 | 1,845 | 1,868.5 | +36 | +2% | 24,027,800 |
2023/03/16 | 1,744.5 | 1,852.5 | 1,744 | 1,832.5 | -72 | -3.8% | 33,507,700 |
2023/03/15 | 1,960 | 1,963 | 1,896 | 1,904.5 | +37.5 | +2% | 21,904,400 |
2023/03/14 | 1,895.5 | 1,901 | 1,850 | 1,867 | -143.5 | -7.1% | 42,050,200 |
2023/03/13 | 2,080 | 2,086.5 | 1,984.5 | 2,010.5 | -104.5 | -4.9% | 30,732,500 |
2023/03/10 | 2,236 | 2,238 | 2,115 | 2,115 | -109 | -4.9% | 26,599,300 |
2023/03/09 | 2,200 | 2,224.5 | 2,192.5 | 2,224 | +26.5 | +1.2% | 11,920,800 |
2023/03/08 | 2,200 | 2,203.5 | 2,182 | 2,197.5 | +4 | +0.2% | 11,674,900 |
2023/03/07 | 2,159 | 2,193.5 | 2,150.5 | 2,193.5 | +40.5 | +1.9% | 16,517,000 |
2023/03/06 | 2,150 | 2,164 | 2,144.5 | 2,153 | +19 | +0.9% | 12,917,800 |
2023/03/03 | 2,124.5 | 2,138 | 2,116 | 2,134 | +16 | +0.8% | 11,854,800 |
2023/03/02 | 2,115 | 2,138.5 | 2,107.5 | 2,118 | -6 | -0.3% | 12,607,200 |
2023/03/01 | 2,124.5 | 2,126.5 | 2,098.5 | 2,124 | +1.5 | +0.1% | 11,048,600 |
2023/02/28 | 2,116.5 | 2,132.5 | 2,106 | 2,122.5 | +17.5 | +0.8% | 11,917,900 |
2023/02/27 | 2,118 | 2,126 | 2,101 | 2,105 | +13 | +0.6% | 8,590,800 |
251~
300
件表示中 / 3457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 | 320,700円 | +9.8% | +14.9% | 3.59% | 10.84倍 | 0.80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 | 156,600円 | +0.9% | +0.6% | 3.19% | 12.24倍 | 0.94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 | 983,600円 | +10.1% | +9.1% | 3.36% | 12.19倍 | 0.88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 | 153,900円 | - | - | 3.38% | - | 0.58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 |
三住トラスト | 364,800円 | +1.0% | +196.1% | 3.97% | 10.94倍 | 0.85倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム