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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 938.6 | 947.7 | 936.9 | 940 | +7.9 | +0.8% | 3,659,800 |
| 2021/08/27 | 938.5 | 941.4 | 932 | 932.1 | -6.4 | -0.7% | 3,792,900 |
| 2021/08/26 | 940 | 940.7 | 935 | 938.5 | +1.3 | +0.1% | 4,078,300 |
| 2021/08/25 | 937 | 944.4 | 936.1 | 937.2 | -3.6 | -0.4% | 3,340,900 |
| 2021/08/24 | 933.5 | 942.8 | 933.4 | 940.8 | +2.1 | +0.2% | 4,002,100 |
| 2021/08/23 | 936 | 944.4 | 935.5 | 938.7 | +8.5 | +0.9% | 4,523,200 |
| 2021/08/20 | 930 | 939.9 | 928.9 | 930.2 | -4.1 | -0.4% | 4,814,000 |
| 2021/08/19 | 937 | 942.5 | 933.2 | 934.3 | -7 | -0.7% | 3,430,100 |
| 2021/08/18 | 940 | 945 | 937.5 | 941.3 | +2.9 | +0.3% | 2,546,200 |
| 2021/08/17 | 946.9 | 951.9 | 936.9 | 938.4 | -1.7 | -0.2% | 3,174,600 |
| 2021/08/16 | 952.2 | 953.2 | 940 | 940.1 | -16.7 | -1.7% | 4,198,100 |
| 2021/08/13 | 965.8 | 968.2 | 956.8 | 956.8 | -8 | -0.8% | 3,554,400 |
| 2021/08/12 | 979.4 | 982 | 962.5 | 964.8 | -1.2 | -0.1% | 4,957,500 |
| 2021/08/11 | 949.8 | 966 | 947.4 | 966 | +23.7 | +2.5% | 7,474,700 |
| 2021/08/10 | 947.1 | 951 | 939.6 | 942.3 | +0.3 | ±0% | 4,746,800 |
| 2021/08/06 | 934 | 942.8 | 933.6 | 942 | +4.1 | +0.4% | 3,534,600 |
| 2021/08/05 | 924.5 | 938.3 | 924.2 | 937.9 | +11.3 | +1.2% | 3,000,500 |
| 2021/08/04 | 937.3 | 937.3 | 926.1 | 926.6 | -8.6 | -0.9% | 3,213,800 |
| 2021/08/03 | 941 | 943.4 | 932.7 | 935.2 | -12.3 | -1.3% | 3,515,400 |
| 2021/08/02 | 934.9 | 947.8 | 932.4 | 947.5 | +18.4 | +2% | 6,912,300 |
| 2021/07/30 | 933.8 | 935.9 | 928.3 | 929.1 | -5.9 | -0.6% | 4,394,600 |
| 2021/07/29 | 935 | 939 | 931 | 935 | -4.4 | -0.5% | 3,876,900 |
| 2021/07/28 | 936 | 940.7 | 935.9 | 939.4 | +3.6 | +0.4% | 4,691,500 |
| 2021/07/27 | 929.5 | 937.8 | 926.6 | 935.8 | +9.1 | +1% | 4,742,000 |
| 2021/07/26 | 932 | 934.7 | 924.6 | 926.7 | +6 | +0.7% | 4,780,000 |
| 2021/07/21 | 923 | 929.6 | 917.7 | 920.7 | +8.6 | +0.9% | 3,798,800 |
| 2021/07/20 | 908.5 | 914.1 | 907.8 | 912.1 | -9.5 | -1% | 5,081,100 |
| 2021/07/19 | 922.2 | 925.2 | 917.8 | 921.6 | -5.1 | -0.6% | 3,467,900 |
| 2021/07/16 | 926.5 | 932.4 | 921.6 | 926.7 | -3 | -0.3% | 4,012,500 |
| 2021/07/15 | 935 | 939.8 | 928 | 929.7 | -1 | -0.1% | 5,013,900 |
| 2021/07/14 | 925 | 935.1 | 923.8 | 930.7 | -1.3 | -0.1% | 6,659,200 |
| 2021/07/13 | 928 | 932 | 925.1 | 932 | +10.5 | +1.1% | 6,201,100 |
| 2021/07/12 | 925.1 | 931.7 | 919.3 | 921.5 | +11 | +1.2% | 5,699,800 |
| 2021/07/09 | 904 | 912.2 | 900 | 910.5 | +0.3 | ±0% | 8,779,200 |
| 2021/07/08 | 911.1 | 919.1 | 909.6 | 910.2 | +0.2 | ±0% | 6,056,400 |
| 2021/07/07 | 911 | 913.4 | 907.3 | 910 | -9.3 | -1% | 6,574,100 |
| 2021/07/06 | 920 | 921 | 913.1 | 919.3 | +2.3 | +0.3% | 3,403,600 |
| 2021/07/05 | 916.9 | 919.8 | 914.5 | 917 | -7.6 | -0.8% | 3,028,100 |
| 2021/07/02 | 912 | 924.6 | 912 | 924.6 | +13 | +1.4% | 5,143,000 |
| 2021/07/01 | 914.9 | 917.3 | 910.6 | 911.6 | +1.3 | +0.1% | 5,757,800 |
| 2021/06/30 | 918.7 | 919.4 | 910 | 910.3 | -4.4 | -0.5% | 7,035,400 |
| 2021/06/29 | 920 | 923.1 | 911.3 | 914.7 | -13.8 | -1.5% | 6,609,500 |
| 2021/06/28 | 942 | 944.1 | 924.8 | 928.5 | +9.1 | +1% | 10,700,100 |
| 2021/06/25 | 917.5 | 920.7 | 913.2 | 919.4 | +4.8 | +0.5% | 4,832,300 |
| 2021/06/24 | 911.4 | 917.4 | 908.7 | 914.6 | +2.5 | +0.3% | 3,280,200 |
| 2021/06/23 | 924.8 | 924.8 | 911.9 | 912.1 | -16.3 | -1.8% | 5,621,600 |
| 2021/06/22 | 913.2 | 929.5 | 910.6 | 928.4 | +30.2 | +3.4% | 10,050,600 |
| 2021/06/21 | 900 | 902 | 893.6 | 898.2 | -5.8 | -0.6% | 10,811,500 |
| 2021/06/18 | 908.8 | 909.1 | 902.5 | 904 | -5.2 | -0.6% | 8,620,700 |
| 2021/06/17 | 918.2 | 920.9 | 909.2 | 909.2 | ±0 | ±0% | 4,992,300 |
901～
950
件表示中 / 2321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 | 136,400円 | -4.4% | +21.2% | 3.67% | 11.26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 | 850,000円 | +4.2% | +22.2% | 0.28% | 31.02倍 | 7.44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 | 333,700円 | +2.1% | -7.2% | 0.42% | 48.25倍 | 5.59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 | 541,700円 | +3.3% | +1.2% | 1.80% | 21.53倍 | 1.83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 | 87,800円 | +7.1% | - | 0.00% | - | 2.04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
