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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 1,456.5 | 1,483 | 1,438 | 1,477 | +26 | +1.8% | 8,551,000 |
| 2025/08/08 | 1,450 | 1,462 | 1,443 | 1,451 | +7.5 | +0.5% | 5,707,500 |
| 2025/08/07 | 1,434 | 1,450 | 1,426.5 | 1,443.5 | +9.5 | +0.7% | 5,355,600 |
| 2025/08/06 | 1,425 | 1,441.5 | 1,423.5 | 1,434 | +15 | +1.1% | 5,122,800 |
| 2025/08/05 | 1,405.5 | 1,427 | 1,393.5 | 1,419 | +11.5 | +0.8% | 4,291,000 |
| 2025/08/04 | 1,395 | 1,407.5 | 1,383.5 | 1,407.5 | -14.5 | -1% | 4,351,600 |
| 2025/08/01 | 1,405.5 | 1,427.5 | 1,401 | 1,422 | +19.5 | +1.4% | 5,015,100 |
| 2025/07/31 | 1,380 | 1,406 | 1,375.5 | 1,402.5 | +25.5 | +1.9% | 6,355,600 |
| 2025/07/30 | 1,365 | 1,384.5 | 1,355.5 | 1,377 | +12 | +0.9% | 5,086,100 |
| 2025/07/29 | 1,368 | 1,370 | 1,358 | 1,365 | -10 | -0.7% | 3,010,600 |
| 2025/07/28 | 1,386 | 1,386 | 1,368 | 1,375 | -10.5 | -0.8% | 4,488,300 |
| 2025/07/25 | 1,385 | 1,387 | 1,375 | 1,385.5 | -6 | -0.4% | 3,668,800 |
| 2025/07/24 | 1,399 | 1,408 | 1,387.5 | 1,391.5 | +10 | +0.7% | 5,689,800 |
| 2025/07/23 | 1,349 | 1,395.5 | 1,339 | 1,381.5 | +48 | +3.6% | 7,957,300 |
| 2025/07/22 | 1,356 | 1,360.5 | 1,327.5 | 1,333.5 | -16.5 | -1.2% | 4,210,200 |
| 2025/07/18 | 1,358 | 1,360.5 | 1,349 | 1,350 | -0.5 | ±0% | 4,378,500 |
| 2025/07/17 | 1,327.5 | 1,354.5 | 1,326.5 | 1,350.5 | +18 | +1.4% | 4,358,100 |
| 2025/07/16 | 1,340 | 1,344 | 1,330 | 1,332.5 | -10.5 | -0.8% | 4,614,400 |
| 2025/07/15 | 1,353 | 1,358 | 1,340.5 | 1,343 | -4 | -0.3% | 3,550,300 |
| 2025/07/14 | 1,344 | 1,354.5 | 1,335 | 1,347 | -3 | -0.2% | 4,194,200 |
| 2025/07/11 | 1,336.5 | 1,351 | 1,331 | 1,350 | +14.5 | +1.1% | 4,503,700 |
| 2025/07/10 | 1,336.5 | 1,338 | 1,325 | 1,335.5 | -14 | -1% | 6,899,200 |
| 2025/07/09 | 1,336 | 1,350.5 | 1,332 | 1,349.5 | +23.5 | +1.8% | 3,926,500 |
| 2025/07/08 | 1,323 | 1,329 | 1,318 | 1,326 | -12 | -0.9% | 5,416,700 |
| 2025/07/07 | 1,350 | 1,354 | 1,336 | 1,338 | -18 | -1.3% | 3,543,700 |
| 2025/07/04 | 1,362.5 | 1,365 | 1,348 | 1,356 | -5.5 | -0.4% | 3,234,600 |
| 2025/07/03 | 1,340 | 1,361.5 | 1,338 | 1,361.5 | +12.5 | +0.9% | 5,184,600 |
| 2025/07/02 | 1,337 | 1,354 | 1,334 | 1,349 | ±0 | ±0% | 4,381,400 |
| 2025/07/01 | 1,350 | 1,350.5 | 1,335 | 1,349 | +13.5 | +1% | 6,571,800 |
| 2025/06/30 | 1,336.5 | 1,345.5 | 1,324 | 1,335.5 | +10 | +0.8% | 6,786,000 |
| 2025/06/27 | 1,333.5 | 1,345 | 1,320 | 1,325.5 | -14 | -1% | 10,279,500 |
| 2025/06/26 | 1,322 | 1,339.5 | 1,319 | 1,339.5 | +9 | +0.7% | 4,996,700 |
| 2025/06/25 | 1,331.5 | 1,333 | 1,317 | 1,330.5 | -7 | -0.5% | 4,656,800 |
| 2025/06/24 | 1,339.5 | 1,349.5 | 1,333.5 | 1,337.5 | +5.5 | +0.4% | 5,117,600 |
| 2025/06/23 | 1,315.5 | 1,353 | 1,309.5 | 1,332 | +10 | +0.8% | 5,606,300 |
| 2025/06/20 | 1,330 | 1,338 | 1,321 | 1,322 | -16 | -1.2% | 12,076,100 |
| 2025/06/19 | 1,351.5 | 1,353.5 | 1,331 | 1,338 | -10 | -0.7% | 3,258,800 |
| 2025/06/18 | 1,350.5 | 1,352.5 | 1,335 | 1,348 | +9.5 | +0.7% | 5,403,100 |
| 2025/06/17 | 1,335 | 1,341 | 1,328 | 1,338.5 | +1.5 | +0.1% | 3,664,600 |
| 2025/06/16 | 1,352 | 1,360.5 | 1,335.5 | 1,337 | +3.5 | +0.3% | 4,305,400 |
| 2025/06/13 | 1,340.5 | 1,345 | 1,326 | 1,333.5 | -14.5 | -1.1% | 4,740,500 |
| 2025/06/12 | 1,351 | 1,361.5 | 1,338.5 | 1,348 | -1.5 | -0.1% | 3,995,000 |
| 2025/06/11 | 1,358 | 1,361.5 | 1,344.5 | 1,349.5 | -2.5 | -0.2% | 4,468,000 |
| 2025/06/10 | 1,353.5 | 1,360 | 1,345.5 | 1,352 | -1.5 | -0.1% | 4,461,200 |
| 2025/06/09 | 1,347 | 1,364 | 1,345 | 1,353.5 | +6 | +0.4% | 4,878,800 |
| 2025/06/06 | 1,330 | 1,365 | 1,325.5 | 1,347.5 | +7 | +0.5% | 9,307,500 |
| 2025/06/05 | 1,361 | 1,387 | 1,333 | 1,340.5 | -67 | -4.8% | 11,406,600 |
| 2025/06/04 | 1,394.5 | 1,411 | 1,388 | 1,407.5 | +13 | +0.9% | 4,663,300 |
| 2025/06/03 | 1,395 | 1,401.5 | 1,379.5 | 1,394.5 | -5 | -0.4% | 4,302,100 |
| 2025/06/02 | 1,403 | 1,424.5 | 1,390.5 | 1,399.5 | -16 | -1.1% | 6,655,000 |
1～
50
件表示中 / 2388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 | 147,700円 | -1.8% | +25.2% | 3.39% | 11.55倍 | 0.48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 | 879,000円 | -1.1% | +2.4% | 0.28% | 29.35倍 | 7.76倍 |
|
求人情報検索エンジン「インディード」、生活情報分野の販促・人材メディア、人材派遣の３本柱 |
| ＯＬＣ | 328,300円 | +2.1% | -7.2% | 0.43% | 47.47倍 | 5.50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 | 580,900円 | +4.3% | -3.7% | 1.72% | 23.02倍 | 1.88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 | 83,700円 | +3.5% | - | 0.00% | - | 1.96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
