日本郵政の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/16 | 1,882.5 | 1,893.5 | 1,865.5 | 1,873.5 | -19 | -1% | 5,004,500 |
| 2026/01/15 | 1,840.5 | 1,916 | 1,838 | 1,892.5 | +61.5 | +3.4% | 10,218,500 |
| 2026/01/14 | 1,814.5 | 1,834.5 | 1,809 | 1,831 | +16.5 | +0.9% | 5,876,600 |
| 2026/01/13 | 1,822 | 1,822 | 1,802 | 1,814.5 | +32.5 | +1.8% | 5,773,300 |
| 2026/01/09 | 1,792.5 | 1,802 | 1,780 | 1,782 | -6 | -0.3% | 5,957,800 |
| 2026/01/08 | 1,815 | 1,825 | 1,782.5 | 1,788 | -38 | -2.1% | 6,844,800 |
| 2026/01/07 | 1,789 | 1,838.5 | 1,781.5 | 1,826 | +26.5 | +1.5% | 12,284,500 |
| 2026/01/06 | 1,768.5 | 1,829.5 | 1,764.5 | 1,799.5 | +69.5 | +4% | 13,646,800 |
| 2026/01/05 | 1,667 | 1,733 | 1,663.5 | 1,730 | +79.5 | +4.8% | 10,331,000 |
| 2025/12/30 | 1,651 | 1,665 | 1,643 | 1,650.5 | -2 | -0.1% | 4,075,900 |
| 2025/12/29 | 1,635.5 | 1,656 | 1,626.5 | 1,652.5 | +20 | +1.2% | 3,636,800 |
| 2025/12/26 | 1,638.5 | 1,640 | 1,624 | 1,632.5 | -6.5 | -0.4% | 3,030,700 |
| 2025/12/25 | 1,645 | 1,645 | 1,614 | 1,639 | -1.5 | -0.1% | 2,216,700 |
| 2025/12/24 | 1,650 | 1,654.5 | 1,629 | 1,640.5 | -9 | -0.5% | 4,311,100 |
| 2025/12/23 | 1,637 | 1,652 | 1,635.5 | 1,649.5 | +19.5 | +1.2% | 6,168,700 |
| 2025/12/22 | 1,631.5 | 1,637.5 | 1,622 | 1,630 | +24 | +1.5% | 7,513,500 |
| 2025/12/19 | 1,612 | 1,626.5 | 1,606 | 1,606 | -1.5 | -0.1% | 13,103,400 |
| 2025/12/18 | 1,613.5 | 1,623 | 1,604.5 | 1,607.5 | -10 | -0.6% | 6,986,300 |
| 2025/12/17 | 1,591 | 1,628 | 1,586.5 | 1,617.5 | +16.5 | +1% | 5,758,400 |
| 2025/12/16 | 1,610 | 1,618 | 1,601 | 1,601 | +5.5 | +0.3% | 5,602,000 |
| 2025/12/15 | 1,616.5 | 1,625 | 1,594.5 | 1,595.5 | -21 | -1.3% | 7,088,500 |
| 2025/12/12 | 1,601.5 | 1,626 | 1,593.5 | 1,616.5 | +38 | +2.4% | 6,244,900 |
| 2025/12/11 | 1,610 | 1,616.5 | 1,577.5 | 1,578.5 | -25 | -1.6% | 3,857,600 |
| 2025/12/10 | 1,580 | 1,607.5 | 1,570 | 1,603.5 | +22.5 | +1.4% | 6,020,100 |
| 2025/12/09 | 1,565 | 1,597.5 | 1,563.5 | 1,581 | +17 | +1.1% | 5,204,500 |
| 2025/12/08 | 1,548 | 1,564 | 1,542.5 | 1,564 | +21.5 | +1.4% | 3,758,500 |
| 2025/12/05 | 1,541 | 1,548 | 1,524 | 1,542.5 | -18 | -1.2% | 3,721,900 |
| 2025/12/04 | 1,535 | 1,560.5 | 1,528 | 1,560.5 | +21 | +1.4% | 5,402,500 |
| 2025/12/03 | 1,558 | 1,563.5 | 1,531.5 | 1,539.5 | -12.5 | -0.8% | 6,140,600 |
| 2025/12/02 | 1,589 | 1,598 | 1,552 | 1,552 | -29.5 | -1.9% | 6,899,200 |
| 2025/12/01 | 1,542.5 | 1,581.5 | 1,539.5 | 1,581.5 | +46.5 | +3% | 7,735,900 |
| 2025/11/28 | 1,519.5 | 1,542.5 | 1,513.5 | 1,535 | +12 | +0.8% | 6,489,100 |
| 2025/11/27 | 1,504.5 | 1,526.5 | 1,503.5 | 1,523 | +12 | +0.8% | 5,060,400 |
| 2025/11/26 | 1,498 | 1,515 | 1,490 | 1,511 | +34 | +2.3% | 8,465,600 |
| 2025/11/25 | 1,470 | 1,480.5 | 1,453 | 1,477 | +27 | +1.9% | 8,730,300 |
| 2025/11/21 | 1,445.5 | 1,470 | 1,445.5 | 1,450 | -4.5 | -0.3% | 14,939,400 |
| 2025/11/20 | 1,501 | 1,503 | 1,450 | 1,454.5 | +7 | +0.5% | 11,286,200 |
| 2025/11/19 | 1,422.5 | 1,460 | 1,421.5 | 1,447.5 | +32 | +2.3% | 7,832,400 |
| 2025/11/18 | 1,451 | 1,454.5 | 1,415.5 | 1,415.5 | -47 | -3.2% | 7,797,900 |
| 2025/11/17 | 1,450.5 | 1,468 | 1,438 | 1,462.5 | +1 | +0.1% | 6,849,600 |
| 2025/11/14 | 1,464.5 | 1,472 | 1,451 | 1,461.5 | -8.5 | -0.6% | 5,813,700 |
| 2025/11/13 | 1,471 | 1,478.5 | 1,462 | 1,470 | +8 | +0.5% | 4,907,600 |
| 2025/11/12 | 1,447 | 1,467.5 | 1,447 | 1,462 | +19.5 | +1.4% | 5,592,700 |
| 2025/11/11 | 1,449 | 1,449.5 | 1,436 | 1,442.5 | +2.5 | +0.2% | 5,103,600 |
| 2025/11/10 | 1,442 | 1,444.5 | 1,431.5 | 1,440 | +12.5 | +0.9% | 5,395,900 |
| 2025/11/07 | 1,434 | 1,434.5 | 1,414 | 1,427.5 | -7 | -0.5% | 5,461,600 |
| 2025/11/06 | 1,417.5 | 1,438.5 | 1,417 | 1,434.5 | +17 | +1.2% | 5,667,300 |
| 2025/11/05 | 1,448.5 | 1,456 | 1,404 | 1,417.5 | -19.5 | -1.4% | 7,409,700 |
| 2025/11/04 | 1,433 | 1,444 | 1,417.5 | 1,437 | -9.5 | -0.7% | 7,361,700 |
| 2025/10/31 | 1,450 | 1,463 | 1,437 | 1,446.5 | +5.5 | +0.4% | 7,004,500 |
1～
50
件表示中 / 2492件
類似銘柄と比較する
現在ご覧いただいている「日本郵政」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 |
|---|---|---|---|---|---|---|---|---|
| 日本郵政 | 187,350円 | -0.9% | +17.8% | 2.67% | 16.53倍 | 0.56倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| リクルートＨＤ | 919,100円 | +1.2% | +10.0% | 0.27% | 28.74倍 | 8.77倍 |
|
求人サイト「インディード」を軸としたＨＲテクノロジー、人材派遣、国内販促支援の３本柱 |
| ＯＬＣ | 282,150円 | +2.1% | -7.2% | 0.50% | 40.80倍 | 4.50倍 |
|
入園者数世界有数の東京ディズニーランド・シー運営。ホテル、商業施設含めたリゾートを展開 |
| セコム | 582,200円 | +4.3% | -3.7% | 1.72% | 22.77倍 | 1.87倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 98,100円 | +3.5% | - | 0.00% | - | 2.64倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
市場注目の銘柄
チャート関連のコラム
