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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,091.5 | 1,095.5 | 1,081.5 | 1,087 | -14 | -1.3% | 8,309,600 |
| 2023/01/06 | 1,102.5 | 1,109 | 1,098 | 1,101 | +0.5 | ±0% | 6,116,700 |
| 2023/01/05 | 1,104.5 | 1,107.5 | 1,097.5 | 1,100.5 | -14 | -1.3% | 7,429,900 |
| 2023/01/04 | 1,110 | 1,115.5 | 1,093.5 | 1,114.5 | +5 | +0.5% | 7,102,200 |
| 2022/12/30 | 1,103 | 1,115 | 1,103 | 1,109.5 | +2 | +0.2% | 4,293,000 |
| 2022/12/29 | 1,115 | 1,115.5 | 1,100 | 1,107.5 | -13 | -1.2% | 4,680,900 |
| 2022/12/28 | 1,114 | 1,121.5 | 1,111.5 | 1,120.5 | +9 | +0.8% | 7,452,100 |
| 2022/12/27 | 1,104 | 1,115 | 1,103.5 | 1,111.5 | +9 | +0.8% | 4,342,700 |
| 2022/12/26 | 1,109.5 | 1,110.5 | 1,097 | 1,102.5 | -6.5 | -0.6% | 4,777,700 |
| 2022/12/23 | 1,092 | 1,109 | 1,091.5 | 1,109 | +13 | +1.2% | 6,407,200 |
| 2022/12/22 | 1,088.5 | 1,097 | 1,080 | 1,096 | +7.5 | +0.7% | 8,092,700 |
| 2022/12/21 | 1,107 | 1,117.5 | 1,088 | 1,088.5 | -10.5 | -1% | 16,615,200 |
| 2022/12/20 | 1,063 | 1,103 | 1,055 | 1,099 | +43 | +4.1% | 18,379,900 |
| 2022/12/19 | 1,054 | 1,062.5 | 1,054 | 1,056 | -1.5 | -0.1% | 5,109,200 |
| 2022/12/16 | 1,067.5 | 1,068.5 | 1,053.5 | 1,057.5 | -12.5 | -1.2% | 10,739,600 |
| 2022/12/15 | 1,061.5 | 1,071 | 1,061 | 1,070 | +5.5 | +0.5% | 5,456,600 |
| 2022/12/14 | 1,058.5 | 1,067 | 1,056.5 | 1,064.5 | +10 | +0.9% | 6,763,100 |
| 2022/12/13 | 1,054.5 | 1,061 | 1,052 | 1,054.5 | +11.5 | +1.1% | 7,992,200 |
| 2022/12/12 | 1,053 | 1,054 | 1,041.5 | 1,043 | -5.5 | -0.5% | 5,276,200 |
| 2022/12/09 | 1,043.5 | 1,052.5 | 1,043.5 | 1,048.5 | +7 | +0.7% | 8,864,200 |
| 2022/12/08 | 1,037 | 1,041.5 | 1,031.5 | 1,041.5 | +4 | +0.4% | 8,546,400 |
| 2022/12/07 | 1,029 | 1,042.5 | 1,027.5 | 1,037.5 | +5.5 | +0.5% | 7,225,200 |
| 2022/12/06 | 1,027 | 1,035.5 | 1,025 | 1,032 | +12.5 | +1.2% | 6,882,700 |
| 2022/12/05 | 1,029 | 1,030 | 1,015.5 | 1,019.5 | -9.5 | -0.9% | 7,993,900 |
| 2022/12/02 | 1,035 | 1,035.5 | 1,022 | 1,029 | -19.5 | -1.9% | 11,461,400 |
| 2022/12/01 | 1,068 | 1,068.5 | 1,046 | 1,048.5 | -29.5 | -2.7% | 12,158,800 |
| 2022/11/30 | 1,072.5 | 1,081.5 | 1,070 | 1,078 | +4 | +0.4% | 12,196,800 |
| 2022/11/29 | 1,073 | 1,077 | 1,063 | 1,074 | ±0 | ±0% | 8,313,700 |
| 2022/11/28 | 1,089.5 | 1,091.5 | 1,072 | 1,074 | -14.5 | -1.3% | 9,611,000 |
| 2022/11/25 | 1,074.5 | 1,091 | 1,070.5 | 1,088.5 | +12.5 | +1.2% | 7,481,100 |
| 2022/11/24 | 1,074 | 1,081 | 1,071 | 1,076 | +3 | +0.3% | 9,134,000 |
| 2022/11/22 | 1,062 | 1,074.5 | 1,061 | 1,073 | +15 | +1.4% | 9,690,600 |
| 2022/11/21 | 1,042.5 | 1,058.5 | 1,042.5 | 1,058 | +12 | +1.1% | 8,466,800 |
| 2022/11/18 | 1,046 | 1,055 | 1,043.5 | 1,046 | -3 | -0.3% | 11,479,800 |
| 2022/11/17 | 1,033 | 1,050.5 | 1,033 | 1,049 | +22 | +2.1% | 14,544,000 |
| 2022/11/16 | 1,017.5 | 1,031 | 1,015 | 1,027 | +5 | +0.5% | 14,761,500 |
| 2022/11/15 | 1,001.5 | 1,024.5 | 998.6 | 1,022 | +23.5 | +2.4% | 13,125,700 |
| 2022/11/14 | 989.1 | 1,007.5 | 983.5 | 998.5 | -0.8 | -0.1% | 12,041,400 |
| 2022/11/11 | 1,005 | 1,008.5 | 995.7 | 999.3 | -1.7 | -0.2% | 10,589,500 |
| 2022/11/10 | 995 | 1,002.5 | 993.4 | 1,001 | +2.9 | +0.3% | 6,242,100 |
| 2022/11/09 | 995.9 | 1,002 | 994.2 | 998.1 | +2.7 | +0.3% | 5,288,500 |
| 2022/11/08 | 993 | 999.1 | 989.4 | 995.4 | +4.6 | +0.5% | 7,198,900 |
| 2022/11/07 | 999 | 999.1 | 990.8 | 990.8 | +0.6 | +0.1% | 7,508,700 |
| 2022/11/04 | 1,000 | 1,002 | 988.3 | 990.2 | -14.3 | -1.4% | 15,091,200 |
| 2022/11/02 | 1,003 | 1,011 | 1,000.5 | 1,004.5 | +1 | +0.1% | 9,807,900 |
| 2022/11/01 | 1,002 | 1,006 | 998.1 | 1,003.5 | +3.9 | +0.4% | 7,446,800 |
| 2022/10/31 | 996 | 1,002 | 994.2 | 999.6 | +11.8 | +1.2% | 8,680,100 |
| 2022/10/28 | 991.7 | 998.4 | 987.5 | 987.8 | -2.1 | -0.2% | 41,739,600 |
| 2022/10/27 | 998.5 | 1,001.5 | 989.1 | 989.9 | -8.7 | -0.9% | 11,864,300 |
| 2022/10/26 | 997.9 | 1,004.5 | 997.7 | 998.6 | -1.4 | -0.1% | 9,237,000 |
601～
650
件表示中 / 2353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 | 132,200円 | -1.8% | +25.2% | 3.78% | 10.34倍 | 0.43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 | 777,200円 | -1.1% | +2.4% | 0.32% | 25.89倍 | 6.85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 | 320,000円 | +2.1% | -7.2% | 0.44% | 46.26倍 | 5.37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 | 531,300円 | +4.3% | -3.7% | 1.88% | 21.27倍 | 1.73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 | 80,600円 | +7.1% | - | 0.00% | - | 1.88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
