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 |
|---|---|---|---|---|---|---|---|
| 2023/05/17 | 1,064.5 | 1,070 | 1,054 | 1,055 | -5.5 | -0.5% | 11,283,600 |
| 2023/05/16 | 1,109 | 1,109 | 1,057 | 1,060.5 | -78.5 | -6.9% | 30,125,200 |
| 2023/05/15 | 1,130 | 1,140 | 1,128.5 | 1,139 | +21 | +1.9% | 7,019,300 |
| 2023/05/12 | 1,120 | 1,122 | 1,109 | 1,118 | -4 | -0.4% | 9,474,100 |
| 2023/05/11 | 1,122 | 1,125.5 | 1,116.5 | 1,122 | -8.5 | -0.8% | 9,018,700 |
| 2023/05/10 | 1,136.5 | 1,141.5 | 1,127.5 | 1,130.5 | -7.5 | -0.7% | 6,538,400 |
| 2023/05/09 | 1,132 | 1,141.5 | 1,130 | 1,138 | +11.5 | +1% | 7,101,700 |
| 2023/05/08 | 1,129.5 | 1,133 | 1,122 | 1,126.5 | -2.5 | -0.2% | 7,407,200 |
| 2023/05/02 | 1,130 | 1,132 | 1,118.5 | 1,129 | +3 | +0.3% | 4,944,500 |
| 2023/05/01 | 1,123.5 | 1,128.5 | 1,118 | 1,126 | +8 | +0.7% | 4,673,500 |
| 2023/04/28 | 1,109 | 1,129.5 | 1,104.5 | 1,118 | +15.5 | +1.4% | 8,153,300 |
| 2023/04/27 | 1,101 | 1,104.5 | 1,095 | 1,102.5 | -3.5 | -0.3% | 5,606,100 |
| 2023/04/26 | 1,118 | 1,118 | 1,102 | 1,106 | -15 | -1.3% | 7,158,200 |
| 2023/04/25 | 1,115 | 1,127 | 1,113.5 | 1,121 | +9 | +0.8% | 7,379,600 |
| 2023/04/24 | 1,119 | 1,121.5 | 1,111.5 | 1,112 | -4 | -0.4% | 4,753,500 |
| 2023/04/21 | 1,118.5 | 1,118.5 | 1,110.5 | 1,116 | +0.5 | ±0% | 7,977,800 |
| 2023/04/20 | 1,110.5 | 1,119 | 1,100.5 | 1,115.5 | -3 | -0.3% | 8,186,300 |
| 2023/04/19 | 1,117 | 1,122.5 | 1,113 | 1,118.5 | +11 | +1% | 8,329,600 |
| 2023/04/18 | 1,111.5 | 1,117 | 1,104 | 1,107.5 | +10.5 | +1% | 6,442,800 |
| 2023/04/17 | 1,090.5 | 1,098 | 1,088 | 1,097 | +13 | +1.2% | 5,297,000 |
| 2023/04/14 | 1,080.5 | 1,087 | 1,077.5 | 1,084 | +1 | +0.1% | 6,224,600 |
| 2023/04/13 | 1,088.5 | 1,091.5 | 1,083 | 1,083 | -5.5 | -0.5% | 5,806,500 |
| 2023/04/12 | 1,086.5 | 1,091.5 | 1,080 | 1,088.5 | +7 | +0.6% | 5,963,100 |
| 2023/04/11 | 1,088 | 1,089.5 | 1,074 | 1,081.5 | ±0 | ±0% | 6,182,100 |
| 2023/04/10 | 1,092 | 1,096 | 1,079 | 1,081.5 | -7 | -0.6% | 6,363,100 |
| 2023/04/07 | 1,076 | 1,090.5 | 1,075 | 1,088.5 | +12.5 | +1.2% | 6,433,800 |
| 2023/04/06 | 1,070 | 1,079 | 1,063 | 1,076 | -4 | -0.4% | 10,796,000 |
| 2023/04/05 | 1,082 | 1,091 | 1,078 | 1,080 | -4 | -0.4% | 9,004,300 |
| 2023/04/04 | 1,090.5 | 1,091.5 | 1,082.5 | 1,084 | -6 | -0.6% | 7,240,300 |
| 2023/04/03 | 1,086.5 | 1,092.5 | 1,082.5 | 1,090 | +13.5 | +1.3% | 8,247,700 |
| 2023/03/31 | 1,074 | 1,082 | 1,070 | 1,076.5 | +10.5 | +1% | 11,021,300 |
| 2023/03/30 | 1,069 | 1,073 | 1,054 | 1,066 | -44.5 | -4% | 15,481,900 |
| 2023/03/29 | 1,102.5 | 1,111 | 1,098.5 | 1,110.5 | +12.5 | +1.1% | 18,031,100 |
| 2023/03/28 | 1,103 | 1,105.5 | 1,091.5 | 1,098 | +5.5 | +0.5% | 9,343,200 |
| 2023/03/27 | 1,094 | 1,098 | 1,086 | 1,092.5 | +2.5 | +0.2% | 8,007,100 |
| 2023/03/24 | 1,086 | 1,096 | 1,081 | 1,090 | -6.5 | -0.6% | 8,864,700 |
| 2023/03/23 | 1,099.5 | 1,099.5 | 1,087 | 1,096.5 | -10.5 | -0.9% | 9,051,800 |
| 2023/03/22 | 1,113 | 1,118 | 1,105 | 1,107 | +24 | +2.2% | 9,838,300 |
| 2023/03/20 | 1,097.5 | 1,112.5 | 1,083 | 1,083 | -26 | -2.3% | 10,983,000 |
| 2023/03/17 | 1,122.5 | 1,124 | 1,102 | 1,109 | -0.5 | ±0% | 20,165,600 |
| 2023/03/16 | 1,104 | 1,115 | 1,093.5 | 1,109.5 | -42 | -3.6% | 16,692,300 |
| 2023/03/15 | 1,180 | 1,181 | 1,145.5 | 1,151.5 | +29 | +2.6% | 16,621,300 |
| 2023/03/14 | 1,130 | 1,144 | 1,114 | 1,122.5 | -56 | -4.8% | 22,063,400 |
| 2023/03/13 | 1,209 | 1,215 | 1,174 | 1,178.5 | -53 | -4.3% | 12,543,500 |
| 2023/03/10 | 1,264.5 | 1,268 | 1,231 | 1,231.5 | -34.5 | -2.7% | 12,876,500 |
| 2023/03/09 | 1,247 | 1,266 | 1,247 | 1,266 | +27 | +2.2% | 11,134,100 |
| 2023/03/08 | 1,224.5 | 1,243 | 1,223.5 | 1,239 | +18.5 | +1.5% | 12,084,400 |
| 2023/03/07 | 1,220 | 1,222 | 1,215 | 1,220.5 | ±0 | ±0% | 7,399,800 |
| 2023/03/06 | 1,225 | 1,228.5 | 1,220.5 | 1,220.5 | -3 | -0.2% | 5,289,300 |
| 2023/03/03 | 1,222.5 | 1,229 | 1,220 | 1,223.5 | -2.5 | -0.2% | 9,842,900 |
551～
600
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
