三菱ＵＦＪ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,625.5 | 1,663.5 | 1,623 | 1,658 | +28.5 | +1.7% | 98,476,700 |
| 2024/05/30 | 1,621 | 1,647.5 | 1,613 | 1,629.5 | -7.5 | -0.5% | 57,651,000 |
| 2024/05/29 | 1,630 | 1,665 | 1,629.5 | 1,637 | +9 | +0.6% | 86,664,600 |
| 2024/05/28 | 1,595 | 1,628 | 1,589 | 1,628 | +37.5 | +2.4% | 68,773,800 |
| 2024/05/27 | 1,571 | 1,590.5 | 1,567 | 1,590.5 | +19.5 | +1.2% | 42,011,200 |
| 2024/05/24 | 1,543 | 1,573.5 | 1,542 | 1,571 | +7.5 | +0.5% | 43,700,300 |
| 2024/05/23 | 1,559 | 1,564.5 | 1,545 | 1,563.5 | +10 | +0.6% | 48,875,800 |
| 2024/05/22 | 1,564 | 1,566 | 1,549 | 1,553.5 | +1.5 | +0.1% | 47,238,500 |
| 2024/05/21 | 1,555 | 1,559 | 1,535.5 | 1,552 | -11 | -0.7% | 49,373,200 |
| 2024/05/20 | 1,553 | 1,573 | 1,551.5 | 1,563 | +9.5 | +0.6% | 56,938,900 |
| 2024/05/17 | 1,528 | 1,578 | 1,523 | 1,553.5 | +31 | +2% | 107,747,200 |
| 2024/05/16 | 1,550.5 | 1,560.5 | 1,502 | 1,522.5 | -68 | -4.3% | 159,290,800 |
| 2024/05/15 | 1,617 | 1,625.5 | 1,590.5 | 1,590.5 | -15 | -0.9% | 70,435,500 |
| 2024/05/14 | 1,600 | 1,613 | 1,591 | 1,605.5 | +5 | +0.3% | 42,670,200 |
| 2024/05/13 | 1,599.5 | 1,616.5 | 1,589.5 | 1,600.5 | +7.5 | +0.5% | 64,361,200 |
| 2024/05/10 | 1,587 | 1,612.5 | 1,583 | 1,593 | +9.5 | +0.6% | 73,830,500 |
| 2024/05/09 | 1,568.5 | 1,593 | 1,565 | 1,583.5 | +32.5 | +2.1% | 69,999,200 |
| 2024/05/08 | 1,560 | 1,565.5 | 1,545.5 | 1,551 | -8 | -0.5% | 35,760,700 |
| 2024/05/07 | 1,568 | 1,568 | 1,543 | 1,559 | +5 | +0.3% | 43,814,000 |
| 2024/05/02 | 1,557 | 1,559 | 1,543 | 1,554 | -9.5 | -0.6% | 31,113,300 |
| 2024/05/01 | 1,568 | 1,572 | 1,548.5 | 1,563.5 | -16 | -1% | 45,797,000 |
| 2024/04/30 | 1,543 | 1,579.5 | 1,539.5 | 1,579.5 | +27 | +1.7% | 57,840,300 |
| 2024/04/26 | 1,550 | 1,567.5 | 1,525 | 1,552.5 | +1 | +0.1% | 61,190,400 |
| 2024/04/25 | 1,564 | 1,572 | 1,550 | 1,551.5 | -18.5 | -1.2% | 35,517,800 |
| 2024/04/24 | 1,565.5 | 1,572 | 1,553 | 1,570 | +15.5 | +1% | 45,715,700 |
| 2024/04/23 | 1,561 | 1,571.5 | 1,547.5 | 1,554.5 | +8.5 | +0.5% | 48,408,400 |
| 2024/04/22 | 1,527 | 1,554 | 1,521.5 | 1,546 | +46 | +3.1% | 73,855,500 |
| 2024/04/19 | 1,520.5 | 1,526 | 1,481 | 1,500 | -17 | -1.1% | 64,517,700 |
| 2024/04/18 | 1,484 | 1,523.5 | 1,483.5 | 1,517 | +24.5 | +1.6% | 49,230,800 |
| 2024/04/17 | 1,520 | 1,520 | 1,479 | 1,492.5 | -17 | -1.1% | 50,614,200 |
| 2024/04/16 | 1,536.5 | 1,552.5 | 1,507 | 1,509.5 | -33 | -2.1% | 60,652,500 |
| 2024/04/15 | 1,525 | 1,542.5 | 1,516 | 1,542.5 | -7.5 | -0.5% | 42,520,500 |
| 2024/04/12 | 1,565 | 1,565.5 | 1,539 | 1,550 | -12.5 | -0.8% | 50,804,800 |
| 2024/04/11 | 1,532 | 1,563.5 | 1,531.5 | 1,562.5 | +26.5 | +1.7% | 54,463,800 |
| 2024/04/10 | 1,535 | 1,541 | 1,530.5 | 1,536 | -11.5 | -0.7% | 35,143,800 |
| 2024/04/09 | 1,549.5 | 1,555.5 | 1,531.5 | 1,547.5 | ±0 | ±0% | 47,275,500 |
| 2024/04/08 | 1,533.5 | 1,547.5 | 1,527.5 | 1,547.5 | +22 | +1.4% | 44,993,200 |
| 2024/04/05 | 1,514 | 1,525.5 | 1,509 | 1,525.5 | -23.5 | -1.5% | 53,495,200 |
| 2024/04/04 | 1,527.5 | 1,561.5 | 1,516 | 1,549 | +38.5 | +2.5% | 76,582,900 |
| 2024/04/03 | 1,489.5 | 1,514.5 | 1,481 | 1,510.5 | +16 | +1.1% | 52,643,600 |
| 2024/04/02 | 1,510 | 1,528.5 | 1,491.5 | 1,494.5 | -0.5 | ±0% | 67,769,500 |
| 2024/04/01 | 1,557 | 1,563.5 | 1,489 | 1,495 | -62 | -4% | 82,315,700 |
| 2024/03/29 | 1,549 | 1,561 | 1,546 | 1,557 | +22 | +1.4% | 42,979,300 |
| 2024/03/28 | 1,541 | 1,569.5 | 1,535 | 1,535 | -36 | -2.3% | 69,498,500 |
| 2024/03/27 | 1,570 | 1,591.5 | 1,566.5 | 1,571 | +5.5 | +0.4% | 85,351,800 |
| 2024/03/26 | 1,587 | 1,587 | 1,562 | 1,565.5 | -15 | -0.9% | 59,954,700 |
| 2024/03/25 | 1,597 | 1,597.5 | 1,578.5 | 1,580.5 | -21.5 | -1.3% | 65,873,500 |
| 2024/03/22 | 1,582 | 1,604 | 1,573 | 1,602 | +29.5 | +1.9% | 87,299,300 |
| 2024/03/21 | 1,544 | 1,574 | 1,528 | 1,572.5 | +45 | +2.9% | 114,661,500 |
| 2024/03/19 | 1,530 | 1,553 | 1,479 | 1,527.5 | -6 | -0.4% | 120,416,400 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「三菱ＵＦＪ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ＵＦＪ | 165,800円 | +0.9% | +0.6% | 3.02% | 12.96倍 | 0.99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 | 1,029,000円 | +10.1% | +9.1% | 3.21% | 12.76倍 | 0.92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 |
| みずほ | 321,400円 | +9.8% | +14.9% | 3.58% | 10.86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 |
| ゆうちょ | 155,300円 | +5.6% | +5.8% | 3.35% | 15.39倍 | 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 | 364,300円 | +1.0% | +196.1% | 3.98% | 10.92倍 | 0.84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
