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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 890.3 | 893 | 883.6 | 889.9 | -4.3 | -0.5% | 12,649,900 |
| 2022/04/12 | 892.4 | 902.8 | 889.4 | 894.2 | +1.1 | +0.1% | 9,860,100 |
| 2022/04/11 | 884.9 | 894.2 | 884 | 893.1 | +13.1 | +1.5% | 10,936,100 |
| 2022/04/08 | 891.2 | 893 | 873.5 | 880 | -17.3 | -1.9% | 24,378,400 |
| 2022/04/07 | 896 | 897.6 | 889.1 | 897.3 | -4.8 | -0.5% | 11,835,500 |
| 2022/04/06 | 908.8 | 912.4 | 901 | 902.1 | -5.2 | -0.6% | 12,915,500 |
| 2022/04/05 | 912.9 | 919 | 906.5 | 907.3 | -12.8 | -1.4% | 12,277,600 |
| 2022/04/04 | 911 | 921.5 | 909.1 | 920.1 | +3.4 | +0.4% | 8,611,600 |
| 2022/04/01 | 892 | 917.5 | 888 | 916.7 | +18.3 | +2% | 15,186,000 |
| 2022/03/31 | 915 | 916.3 | 898.2 | 898.4 | -17.3 | -1.9% | 16,544,400 |
| 2022/03/30 | 918.3 | 922 | 907.2 | 915.7 | -58.2 | -6% | 23,137,700 |
| 2022/03/29 | 978 | 980 | 970.6 | 973.9 | -2.5 | -0.3% | 21,241,600 |
| 2022/03/28 | 980 | 983.7 | 973.8 | 976.4 | +0.8 | +0.1% | 17,548,500 |
| 2022/03/25 | 986.3 | 988.2 | 975.6 | 975.6 | -12.4 | -1.3% | 19,235,600 |
| 2022/03/24 | 981 | 990.7 | 971.6 | 988 | +0.4 | ±0% | 17,060,700 |
| 2022/03/23 | 982.2 | 988.9 | 977.8 | 987.6 | +13.6 | +1.4% | 15,596,600 |
| 2022/03/22 | 966 | 974.5 | 965.1 | 974 | +15.1 | +1.6% | 15,576,000 |
| 2022/03/18 | 947.1 | 959.7 | 945.6 | 958.9 | +8.9 | +0.9% | 18,361,600 |
| 2022/03/17 | 950 | 955.7 | 941.6 | 950 | +7.8 | +0.8% | 13,215,000 |
| 2022/03/16 | 942.6 | 947.8 | 939.5 | 942.2 | +4.9 | +0.5% | 14,329,000 |
| 2022/03/15 | 938.2 | 942.4 | 935.8 | 937.3 | +2.3 | +0.2% | 9,385,200 |
| 2022/03/14 | 936 | 943.8 | 926.5 | 935 | +7.9 | +0.9% | 12,016,200 |
| 2022/03/11 | 918.2 | 928.6 | 918.1 | 927.1 | +7.5 | +0.8% | 12,804,400 |
| 2022/03/10 | 908.3 | 922.2 | 908.3 | 919.6 | +26.3 | +2.9% | 15,117,900 |
| 2022/03/09 | 887.2 | 907.8 | 886.4 | 893.3 | +3.9 | +0.4% | 15,628,900 |
| 2022/03/08 | 903.9 | 906.1 | 887.2 | 889.4 | -25.1 | -2.7% | 26,241,300 |
| 2022/03/07 | 928 | 928.8 | 910 | 914.5 | -17.3 | -1.9% | 16,007,800 |
| 2022/03/04 | 931 | 935.7 | 928.2 | 931.8 | -0.3 | ±0% | 14,251,200 |
| 2022/03/03 | 943.7 | 944 | 931 | 932.1 | -0.3 | ±0% | 16,204,700 |
| 2022/03/02 | 944 | 945.4 | 929.6 | 932.4 | -18.7 | -2% | 21,110,400 |
| 2022/03/01 | 959.8 | 964.5 | 948.6 | 951.1 | -3 | -0.3% | 13,469,100 |
| 2022/02/28 | 938 | 955.6 | 937.9 | 954.1 | +22.2 | +2.4% | 16,365,800 |
| 2022/02/25 | 931.9 | 943.6 | 931.6 | 931.9 | -9.3 | -1% | 13,935,000 |
| 2022/02/24 | 952.3 | 955 | 935 | 941.2 | -12.5 | -1.3% | 15,214,800 |
| 2022/02/22 | 955.5 | 960.7 | 950 | 953.7 | -15.8 | -1.6% | 14,453,700 |
| 2022/02/21 | 970.8 | 973.7 | 964.1 | 969.5 | -7 | -0.7% | 8,928,900 |
| 2022/02/18 | 975 | 982 | 972.6 | 976.5 | -5.9 | -0.6% | 10,779,300 |
| 2022/02/17 | 982.9 | 988.9 | 976.7 | 982.4 | -3.8 | -0.4% | 13,247,300 |
| 2022/02/16 | 986.9 | 997.7 | 983 | 986.2 | +5.2 | +0.5% | 12,934,100 |
| 2022/02/15 | 1,016 | 1,019.5 | 981 | 981 | -39.5 | -3.9% | 27,453,400 |
| 2022/02/14 | 1,010 | 1,025 | 1,009 | 1,020.5 | +2.5 | +0.2% | 10,483,700 |
| 2022/02/10 | 1,014 | 1,018 | 1,007.5 | 1,018 | -1.5 | -0.1% | 11,018,800 |
| 2022/02/09 | 1,025 | 1,034.5 | 1,013.5 | 1,019.5 | -1.5 | -0.1% | 15,388,400 |
| 2022/02/08 | 1,025 | 1,029.5 | 1,017.5 | 1,021 | -4 | -0.4% | 15,617,100 |
| 2022/02/07 | 997 | 1,025 | 996.1 | 1,025 | +29.8 | +3% | 22,643,700 |
| 2022/02/04 | 996 | 1,000 | 993.7 | 995.2 | +0.7 | +0.1% | 13,435,000 |
| 2022/02/03 | 987.4 | 996.7 | 986.5 | 994.5 | +8.9 | +0.9% | 15,653,300 |
| 2022/02/02 | 985 | 992 | 979 | 985.6 | +9.9 | +1% | 14,347,800 |
| 2022/02/01 | 972 | 978.3 | 970 | 975.7 | -2.9 | -0.3% | 8,863,800 |
| 2022/01/31 | 974.9 | 978.6 | 968 | 978.6 | -3.1 | -0.3% | 14,117,700 |
751～
800
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
