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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,118 | 2,126 | 2,101 | 2,105 | +13 | +0.6% | 8,590,800 |
2023/02/24 | 2,125.5 | 2,141 | 2,079 | 2,092 | -33.5 | -1.6% | 14,464,900 |
2023/02/22 | 2,138.5 | 2,139.5 | 2,113.5 | 2,125.5 | -3 | -0.1% | 9,189,600 |
2023/02/21 | 2,145 | 2,146.5 | 2,125 | 2,128.5 | -16.5 | -0.8% | 8,141,500 |
2023/02/20 | 2,130 | 2,148 | 2,126 | 2,145 | +15.5 | +0.7% | 7,458,600 |
2023/02/17 | 2,146 | 2,154 | 2,122.5 | 2,129.5 | -11.5 | -0.5% | 9,922,500 |
2023/02/16 | 2,141.5 | 2,153 | 2,133.5 | 2,141 | -6 | -0.3% | 9,413,500 |
2023/02/15 | 2,131.5 | 2,154 | 2,130 | 2,147 | +30 | +1.4% | 12,735,800 |
2023/02/14 | 2,129 | 2,137 | 2,110 | 2,117 | +10.5 | +0.5% | 8,545,800 |
2023/02/13 | 2,104 | 2,132 | 2,091.5 | 2,106.5 | +15 | +0.7% | 13,172,400 |
2023/02/10 | 2,079 | 2,109 | 2,075.5 | 2,091.5 | +23 | +1.1% | 14,056,600 |
2023/02/09 | 2,082 | 2,098 | 2,064.5 | 2,068.5 | -17.5 | -0.8% | 10,655,300 |
2023/02/08 | 2,074 | 2,100 | 2,069 | 2,086 | +8.5 | +0.4% | 12,864,300 |
2023/02/07 | 2,031 | 2,091 | 2,018.5 | 2,077.5 | +60.5 | +3% | 20,071,000 |
2023/02/06 | 2,001 | 2,039 | 1,970.5 | 2,017 | -10 | -0.5% | 16,885,100 |
2023/02/03 | 2,002 | 2,063 | 1,985.5 | 2,027 | +13.5 | +0.7% | 17,191,200 |
2023/02/02 | 2,022 | 2,031.5 | 2,003 | 2,013.5 | -26 | -1.3% | 9,616,800 |
2023/02/01 | 2,030 | 2,051 | 2,023 | 2,039.5 | +12 | +0.6% | 8,346,000 |
2023/01/31 | 2,073 | 2,073.5 | 2,022.5 | 2,027.5 | -37 | -1.8% | 12,394,700 |
2023/01/30 | 2,047.5 | 2,072 | 2,040.5 | 2,064.5 | -9.5 | -0.5% | 10,616,000 |
2023/01/27 | 2,030 | 2,082.5 | 2,026.5 | 2,074 | +55.5 | +2.7% | 17,464,100 |
2023/01/26 | 2,025 | 2,032 | 2,003 | 2,018.5 | -9 | -0.4% | 10,368,600 |
2023/01/25 | 2,030 | 2,037 | 2,019 | 2,027.5 | +5.5 | +0.3% | 8,456,400 |
2023/01/24 | 2,001.5 | 2,025 | 1,988.5 | 2,022 | +29 | +1.5% | 9,879,600 |
2023/01/23 | 1,975.5 | 2,013.5 | 1,971.5 | 1,993 | +6 | +0.3% | 11,112,000 |
2023/01/20 | 1,970.5 | 1,994 | 1,958 | 1,987 | +16 | +0.8% | 9,247,000 |
2023/01/19 | 2,006 | 2,040 | 1,967.5 | 1,971 | -34 | -1.7% | 17,173,500 |
2023/01/18 | 2,008 | 2,019 | 1,922 | 2,005 | -3.5 | -0.2% | 22,629,300 |
2023/01/17 | 2,006 | 2,033 | 1,988 | 2,008.5 | -0.5 | ±0% | 15,053,400 |
2023/01/16 | 2,089.5 | 2,095 | 2,002 | 2,009 | -34 | -1.7% | 24,943,400 |
2023/01/13 | 2,010 | 2,068.5 | 1,999 | 2,043 | +35.5 | +1.8% | 41,794,300 |
2023/01/12 | 1,914 | 2,015 | 1,910 | 2,007.5 | +103 | +5.4% | 34,431,300 |
2023/01/11 | 1,891.5 | 1,908 | 1,889.5 | 1,904.5 | +18.5 | +1% | 8,744,000 |
2023/01/10 | 1,872 | 1,897.5 | 1,840.5 | 1,886 | -6 | -0.3% | 12,225,700 |
2023/01/06 | 1,909 | 1,923 | 1,876.5 | 1,892 | +13.5 | +0.7% | 15,477,000 |
2023/01/05 | 1,902 | 1,909.5 | 1,875 | 1,878.5 | -34 | -1.8% | 13,741,600 |
2023/01/04 | 1,870 | 1,913.5 | 1,856.5 | 1,912.5 | +56.5 | +3% | 18,527,900 |
2022/12/30 | 1,847 | 1,872 | 1,837 | 1,856 | +5.5 | +0.3% | 7,806,400 |
2022/12/29 | 1,876 | 1,876.5 | 1,832 | 1,850.5 | -27.5 | -1.5% | 9,042,200 |
2022/12/28 | 1,875 | 1,894 | 1,865 | 1,878 | +11 | +0.6% | 12,728,600 |
2022/12/27 | 1,850 | 1,869 | 1,842.5 | 1,867 | +20.5 | +1.1% | 9,663,400 |
2022/12/26 | 1,834.5 | 1,850 | 1,823.5 | 1,846.5 | +4 | +0.2% | 9,023,800 |
2022/12/23 | 1,817 | 1,844.5 | 1,812 | 1,842.5 | +25.5 | +1.4% | 13,049,700 |
2022/12/22 | 1,820 | 1,820 | 1,788.5 | 1,817 | +11 | +0.6% | 14,574,800 |
2022/12/21 | 1,825.5 | 1,860 | 1,796.5 | 1,806 | +39 | +2.2% | 33,188,300 |
2022/12/20 | 1,706 | 1,816.5 | 1,705 | 1,767 | +68.5 | +4% | 28,270,800 |
2022/12/19 | 1,695.5 | 1,713.5 | 1,695.5 | 1,698.5 | +11 | +0.7% | 8,127,000 |
2022/12/16 | 1,700 | 1,713.5 | 1,686.5 | 1,687.5 | -8 | -0.5% | 11,195,800 |
2022/12/15 | 1,690 | 1,699 | 1,688.5 | 1,695.5 | +5.5 | +0.3% | 5,115,600 |
2022/12/14 | 1,682 | 1,693 | 1,680.5 | 1,690 | +1 | +0.1% | 5,941,700 |
301~
350
件表示中 / 3458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 | 323,200円 | +9.8% | +14.9% | 3.56% | 10.92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 | 156,300円 | +0.9% | +0.6% | 3.20% | 12.22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 | 986,900円 | +10.1% | +9.1% | 3.34% | 12.23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 | 154,400円 | - | - | 3.37% | - | 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 | 365,300円 | +1.0% | +196.1% | 3.97% | 10.95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