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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 951.5 | 967.6 | 948.3 | 967.6 | +15.3 | +1.6% | 12,559,200 |
| 2022/06/27 | 960 | 960.6 | 946.8 | 952.3 | +8.5 | +0.9% | 15,059,600 |
| 2022/06/24 | 958 | 959.7 | 939.9 | 943.8 | -18.3 | -1.9% | 14,411,100 |
| 2022/06/23 | 958.7 | 965 | 958.7 | 962.1 | +2 | +0.2% | 10,402,600 |
| 2022/06/22 | 964.8 | 965.3 | 958.4 | 960.1 | -1.9 | -0.2% | 10,021,200 |
| 2022/06/21 | 953 | 966 | 952.9 | 962 | +9.8 | +1% | 10,045,300 |
| 2022/06/20 | 950.6 | 954.7 | 946.7 | 952.2 | -5.1 | -0.5% | 8,234,800 |
| 2022/06/17 | 954 | 959.5 | 952.5 | 957.3 | -5.5 | -0.6% | 12,765,200 |
| 2022/06/16 | 964.9 | 971.9 | 961.7 | 962.8 | -2 | -0.2% | 9,021,000 |
| 2022/06/15 | 964.4 | 982.4 | 964 | 964.8 | +8.2 | +0.9% | 14,759,300 |
| 2022/06/14 | 960 | 964.6 | 955.3 | 956.6 | -5.1 | -0.5% | 11,691,100 |
| 2022/06/13 | 948.6 | 962.7 | 948.1 | 961.7 | +4.9 | +0.5% | 7,631,000 |
| 2022/06/10 | 954.8 | 961.8 | 952.5 | 956.8 | -2.1 | -0.2% | 8,840,900 |
| 2022/06/09 | 960.3 | 966 | 958.4 | 958.9 | -8.5 | -0.9% | 8,370,500 |
| 2022/06/08 | 961.1 | 969.8 | 961.1 | 967.4 | +0.4 | ±0% | 8,251,700 |
| 2022/06/07 | 960 | 968.8 | 958.9 | 967 | +8.5 | +0.9% | 9,103,100 |
| 2022/06/06 | 957 | 962 | 950.8 | 958.5 | +4 | +0.4% | 6,924,500 |
| 2022/06/03 | 963 | 964 | 952.5 | 954.5 | -8.1 | -0.8% | 9,226,500 |
| 2022/06/02 | 960.6 | 963.7 | 955.3 | 962.6 | +2.4 | +0.2% | 6,529,400 |
| 2022/06/01 | 962 | 964.9 | 957 | 960.2 | +0.6 | +0.1% | 11,741,900 |
| 2022/05/31 | 957.3 | 963.8 | 952.4 | 959.6 | +4 | +0.4% | 20,608,900 |
| 2022/05/30 | 950 | 957.5 | 948.5 | 955.6 | +5.1 | +0.5% | 15,861,100 |
| 2022/05/27 | 945 | 952.5 | 939.8 | 950.5 | +9.6 | +1% | 10,926,900 |
| 2022/05/26 | 945 | 948.7 | 940.8 | 940.9 | -2.4 | -0.3% | 9,105,400 |
| 2022/05/25 | 945 | 953.2 | 943.3 | 943.3 | +1.2 | +0.1% | 9,083,500 |
| 2022/05/24 | 943.1 | 952.5 | 942.1 | 942.1 | +3.6 | +0.4% | 11,409,100 |
| 2022/05/23 | 945 | 945.7 | 937.1 | 938.5 | -5.2 | -0.6% | 10,783,300 |
| 2022/05/20 | 938.8 | 948.6 | 934.9 | 943.7 | -1.8 | -0.2% | 10,092,100 |
| 2022/05/19 | 925 | 946.3 | 918.3 | 945.5 | +6.8 | +0.7% | 13,993,500 |
| 2022/05/18 | 936 | 942 | 933.2 | 938.7 | +10.2 | +1.1% | 10,017,500 |
| 2022/05/17 | 937 | 945 | 928.5 | 928.5 | -14.5 | -1.5% | 13,990,800 |
| 2022/05/16 | 925 | 947.7 | 924 | 943 | +45 | +5% | 26,623,600 |
| 2022/05/13 | 888.1 | 899.1 | 885.5 | 898 | +8.4 | +0.9% | 9,167,100 |
| 2022/05/12 | 895 | 900.3 | 889.2 | 889.6 | -3.4 | -0.4% | 9,893,000 |
| 2022/05/11 | 903.1 | 904.4 | 893 | 893 | -18.9 | -2.1% | 9,570,000 |
| 2022/05/10 | 905.1 | 915.7 | 900.1 | 911.9 | +2 | +0.2% | 10,616,700 |
| 2022/05/09 | 919 | 923.7 | 908.7 | 909.9 | -5.9 | -0.6% | 9,494,400 |
| 2022/05/06 | 912 | 919.3 | 906.6 | 915.8 | +10.2 | +1.1% | 14,518,000 |
| 2022/05/02 | 898.9 | 908.2 | 898.6 | 905.6 | -5.9 | -0.6% | 7,521,800 |
| 2022/04/28 | 887.9 | 911.5 | 884.5 | 911.5 | +32.5 | +3.7% | 16,002,600 |
| 2022/04/27 | 886.2 | 889.2 | 879 | 879 | -12.5 | -1.4% | 16,936,500 |
| 2022/04/26 | 896.5 | 902 | 890.8 | 891.5 | -3.5 | -0.4% | 9,376,900 |
| 2022/04/25 | 895 | 897.7 | 890.4 | 895 | -10.6 | -1.2% | 8,306,200 |
| 2022/04/22 | 900.1 | 908.5 | 898.7 | 905.6 | -1.3 | -0.1% | 6,563,500 |
| 2022/04/21 | 908.8 | 914.7 | 904.2 | 906.9 | -2 | -0.2% | 8,850,900 |
| 2022/04/20 | 902.6 | 908.9 | 898.5 | 908.9 | +9.9 | +1.1% | 10,807,700 |
| 2022/04/19 | 894.3 | 900 | 892.6 | 899 | +11.8 | +1.3% | 8,652,500 |
| 2022/04/18 | 887.4 | 891.3 | 881.2 | 887.2 | -1.7 | -0.2% | 5,390,800 |
| 2022/04/15 | 892.3 | 896.2 | 887.1 | 888.9 | -9.3 | -1% | 7,705,000 |
| 2022/04/14 | 890 | 898.2 | 888.1 | 898.2 | +8.3 | +0.9% | 8,794,000 |
701～
750
件表示中 / 2323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 | 139,100円 | -4.4% | +21.2% | 3.59% | 11.48倍 | 0.41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 | 861,300円 | +4.2% | +22.2% | 0.28% | 31.43倍 | 7.54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 | 328,500円 | +2.1% | -7.2% | 0.43% | 47.49倍 | 5.51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 | 554,300円 | +3.3% | +1.2% | 1.76% | 22.03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 | 89,300円 | +7.1% | - | 0.00% | - | 2.08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
