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 |
|---|---|---|---|---|---|---|---|
| 2023/07/27 | 1,033.5 | 1,040 | 1,031.5 | 1,038.5 | +8.5 | +0.8% | 7,877,200 |
| 2023/07/26 | 1,030 | 1,031 | 1,026 | 1,030 | -1.5 | -0.1% | 5,598,900 |
| 2023/07/25 | 1,034 | 1,035 | 1,029.5 | 1,031.5 | +0.5 | ±0% | 5,877,600 |
| 2023/07/24 | 1,018.5 | 1,034 | 1,018.5 | 1,031 | +11 | +1.1% | 7,456,100 |
| 2023/07/21 | 1,028 | 1,029 | 1,018.5 | 1,020 | -2 | -0.2% | 8,664,100 |
| 2023/07/20 | 1,035 | 1,035 | 1,019.5 | 1,022 | -7 | -0.7% | 8,081,000 |
| 2023/07/19 | 1,025 | 1,032 | 1,023 | 1,029 | +8 | +0.8% | 7,136,200 |
| 2023/07/18 | 1,016.5 | 1,026.5 | 1,015.5 | 1,021 | -3 | -0.3% | 9,319,900 |
| 2023/07/14 | 1,021.5 | 1,028 | 1,017.5 | 1,024 | -6.5 | -0.6% | 10,219,900 |
| 2023/07/13 | 1,035.5 | 1,037.5 | 1,028 | 1,030.5 | -7.5 | -0.7% | 7,072,300 |
| 2023/07/12 | 1,043.5 | 1,043.5 | 1,030.5 | 1,038 | -0.5 | ±0% | 8,911,600 |
| 2023/07/11 | 1,041 | 1,046.5 | 1,037 | 1,038.5 | -0.5 | ±0% | 7,288,400 |
| 2023/07/10 | 1,050.5 | 1,052 | 1,038.5 | 1,039 | -4 | -0.4% | 10,331,000 |
| 2023/07/07 | 1,042.5 | 1,051 | 1,030.5 | 1,043 | -7.5 | -0.7% | 12,418,700 |
| 2023/07/06 | 1,057 | 1,060 | 1,047 | 1,050.5 | -13 | -1.2% | 12,528,900 |
| 2023/07/05 | 1,054.5 | 1,065.5 | 1,053 | 1,063.5 | +9 | +0.9% | 10,214,400 |
| 2023/07/04 | 1,042 | 1,054.5 | 1,041.5 | 1,054.5 | +13 | +1.2% | 8,608,000 |
| 2023/07/03 | 1,038 | 1,041.5 | 1,032 | 1,041.5 | +5 | +0.5% | 10,422,100 |
| 2023/06/30 | 1,026.5 | 1,040.5 | 1,025.5 | 1,036.5 | +4.5 | +0.4% | 12,520,400 |
| 2023/06/29 | 1,032 | 1,038.5 | 1,029 | 1,032 | -5 | -0.5% | 8,603,300 |
| 2023/06/28 | 1,032.5 | 1,037 | 1,028 | 1,037 | +3.5 | +0.3% | 9,816,200 |
| 2023/06/27 | 1,036 | 1,039.5 | 1,026.5 | 1,033.5 | +1.5 | +0.1% | 8,378,500 |
| 2023/06/26 | 1,031 | 1,032.5 | 1,018 | 1,032 | +13.5 | +1.3% | 14,743,100 |
| 2023/06/23 | 1,025.5 | 1,029.5 | 1,015.5 | 1,018.5 | -6.5 | -0.6% | 12,393,700 |
| 2023/06/22 | 1,027 | 1,031 | 1,019 | 1,025 | +0.5 | ±0% | 10,798,200 |
| 2023/06/21 | 1,007.5 | 1,024.5 | 1,003 | 1,024.5 | +7.5 | +0.7% | 13,202,700 |
| 2023/06/20 | 1,035.5 | 1,036 | 1,014.5 | 1,017 | -3.5 | -0.3% | 14,676,100 |
| 2023/06/19 | 1,016.5 | 1,028 | 1,014.5 | 1,020.5 | +15.5 | +1.5% | 11,165,300 |
| 2023/06/16 | 1,009.5 | 1,018.5 | 1,005 | 1,005 | -8 | -0.8% | 21,371,800 |
| 2023/06/15 | 1,003 | 1,021.5 | 999.6 | 1,013 | +5.5 | +0.5% | 12,703,200 |
| 2023/06/14 | 1,005 | 1,009.5 | 1,003.5 | 1,007.5 | +4 | +0.4% | 10,593,500 |
| 2023/06/13 | 1,002 | 1,008.5 | 1,000 | 1,003.5 | +1 | +0.1% | 9,426,300 |
| 2023/06/12 | 1,008.5 | 1,010 | 1,000 | 1,002.5 | -6 | -0.6% | 8,187,000 |
| 2023/06/09 | 1,002 | 1,011.5 | 999.9 | 1,008.5 | +8.5 | +0.9% | 13,283,900 |
| 2023/06/08 | 1,005 | 1,010 | 997.5 | 1,000 | +0.2 | ±0% | 11,626,100 |
| 2023/06/07 | 1,018.5 | 1,020.5 | 999 | 999.8 | -13.2 | -1.3% | 13,128,500 |
| 2023/06/06 | 1,003 | 1,013 | 995.4 | 1,013 | +4 | +0.4% | 9,887,200 |
| 2023/06/05 | 1,024 | 1,024 | 1,007 | 1,009 | +4 | +0.4% | 9,279,900 |
| 2023/06/02 | 994 | 1,008.5 | 993.6 | 1,005 | +13.3 | +1.3% | 9,314,400 |
| 2023/06/01 | 984.8 | 994.6 | 978.5 | 991.7 | +7.2 | +0.7% | 12,426,300 |
| 2023/05/31 | 986 | 992 | 983.5 | 984.5 | -5.3 | -0.5% | 28,327,500 |
| 2023/05/30 | 998.3 | 998.6 | 984.5 | 989.8 | -9.1 | -0.9% | 34,374,800 |
| 2023/05/29 | 1,001.5 | 1,003 | 995.5 | 998.9 | -1.1 | -0.1% | 9,159,800 |
| 2023/05/26 | 995 | 1,006.5 | 993.5 | 1,000 | +0.3 | ±0% | 10,020,400 |
| 2023/05/25 | 1,012 | 1,012.5 | 997.6 | 999.7 | -18.3 | -1.8% | 15,591,300 |
| 2023/05/24 | 1,018 | 1,024.5 | 1,013 | 1,018 | -1 | -0.1% | 8,912,300 |
| 2023/05/23 | 1,034.5 | 1,037 | 1,015 | 1,019 | -16 | -1.5% | 12,440,500 |
| 2023/05/22 | 1,041 | 1,056 | 1,029.5 | 1,035 | -0.5 | ±0% | 11,050,000 |
| 2023/05/19 | 1,048 | 1,048.5 | 1,034 | 1,035.5 | -10.5 | -1% | 9,654,500 |
| 2023/05/18 | 1,058 | 1,058.5 | 1,037 | 1,046 | -9 | -0.9% | 13,540,600 |
501～
550
件表示中 / 2389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 | 148,400円 | -1.8% | +25.2% | 3.37% | 11.61倍 | 0.49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 | 923,800円 | -1.1% | +2.4% | 0.27% | 30.84倍 | 8.16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 | 330,100円 | +2.1% | -7.2% | 0.42% | 47.73倍 | 5.54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 | 583,700円 | +4.3% | -3.7% | 1.71% | 23.12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 | 83,400円 | +3.5% | - | 0.00% | - | 2.24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
