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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,362 | 1,415.5 | 1,360.5 | 1,415.5 | +34.5 | +2.5% | 25,368,700 |
| 2025/05/29 | 1,352 | 1,382 | 1,345 | 1,381 | +39.5 | +2.9% | 35,393,700 |
| 2025/05/28 | 1,343.5 | 1,355 | 1,339 | 1,341.5 | +7.5 | +0.6% | 6,654,200 |
| 2025/05/27 | 1,330 | 1,338 | 1,324.5 | 1,334 | +2.5 | +0.2% | 3,831,600 |
| 2025/05/26 | 1,329 | 1,334 | 1,324 | 1,331.5 | -1.5 | -0.1% | 4,212,500 |
| 2025/05/23 | 1,325 | 1,338 | 1,323 | 1,333 | +8.5 | +0.6% | 4,317,200 |
| 2025/05/22 | 1,315 | 1,329 | 1,312 | 1,324.5 | -8 | -0.6% | 4,806,000 |
| 2025/05/21 | 1,333 | 1,345 | 1,328 | 1,332.5 | +8.5 | +0.6% | 5,936,500 |
| 2025/05/20 | 1,337 | 1,344 | 1,314 | 1,324 | +3 | +0.2% | 8,033,300 |
| 2025/05/19 | 1,329.5 | 1,351.5 | 1,311.5 | 1,321 | -32.5 | -2.4% | 10,000,900 |
| 2025/05/16 | 1,377.5 | 1,377.5 | 1,338 | 1,353.5 | -54 | -3.8% | 11,846,600 |
| 2025/05/15 | 1,429.5 | 1,432.5 | 1,402.5 | 1,407.5 | -27 | -1.9% | 6,018,900 |
| 2025/05/14 | 1,423 | 1,436.5 | 1,406 | 1,434.5 | +8 | +0.6% | 6,311,200 |
| 2025/05/13 | 1,441.5 | 1,445 | 1,420 | 1,426.5 | +14 | +1% | 6,837,400 |
| 2025/05/12 | 1,400 | 1,418 | 1,391 | 1,412.5 | +21.5 | +1.5% | 5,757,000 |
| 2025/05/09 | 1,380 | 1,396.5 | 1,368 | 1,391 | +34 | +2.5% | 6,215,000 |
| 2025/05/08 | 1,361 | 1,367 | 1,350.5 | 1,357 | -18 | -1.3% | 4,939,200 |
| 2025/05/07 | 1,376.5 | 1,383 | 1,361 | 1,375 | +18.5 | +1.4% | 7,787,800 |
| 2025/05/02 | 1,373.5 | 1,384 | 1,354.5 | 1,356.5 | -20 | -1.5% | 5,181,500 |
| 2025/05/01 | 1,381 | 1,385.5 | 1,370 | 1,376.5 | -8.5 | -0.6% | 3,616,300 |
| 2025/04/30 | 1,387 | 1,390 | 1,372 | 1,385 | +9.5 | +0.7% | 5,898,700 |
| 2025/04/28 | 1,382.5 | 1,392 | 1,370 | 1,375.5 | +4.5 | +0.3% | 5,596,200 |
| 2025/04/25 | 1,371 | 1,389 | 1,368.5 | 1,371 | -6.5 | -0.5% | 4,940,700 |
| 2025/04/24 | 1,363 | 1,383 | 1,360 | 1,377.5 | +33.5 | +2.5% | 5,343,000 |
| 2025/04/23 | 1,357.5 | 1,358 | 1,342.5 | 1,344 | +29 | +2.2% | 5,450,000 |
| 2025/04/22 | 1,313 | 1,319.5 | 1,308.5 | 1,315 | +6 | +0.5% | 3,280,900 |
| 2025/04/21 | 1,329.5 | 1,332 | 1,309 | 1,309 | -30.5 | -2.3% | 3,270,200 |
| 2025/04/18 | 1,332.5 | 1,346 | 1,332.5 | 1,339.5 | +14.5 | +1.1% | 3,142,400 |
| 2025/04/17 | 1,311.5 | 1,325 | 1,300 | 1,325 | +23 | +1.8% | 4,218,100 |
| 2025/04/16 | 1,315 | 1,315.5 | 1,292 | 1,302 | -15 | -1.1% | 6,026,200 |
| 2025/04/15 | 1,318.5 | 1,327 | 1,304.5 | 1,317 | +16 | +1.2% | 6,433,400 |
| 2025/04/14 | 1,295 | 1,316 | 1,291 | 1,301 | +18 | +1.4% | 4,736,800 |
| 2025/04/11 | 1,276 | 1,291 | 1,262 | 1,283 | -66.5 | -4.9% | 10,562,900 |
| 2025/04/10 | 1,365 | 1,366 | 1,335 | 1,349.5 | +107 | +8.6% | 7,345,900 |
| 2025/04/09 | 1,279.5 | 1,282.5 | 1,225.5 | 1,242.5 | -60 | -4.6% | 9,552,700 |
| 2025/04/08 | 1,272.5 | 1,314 | 1,267 | 1,302.5 | +85.5 | +7% | 6,682,500 |
| 2025/04/07 | 1,200 | 1,240.5 | 1,191 | 1,217 | -144 | -10.6% | 9,222,900 |
| 2025/04/04 | 1,379 | 1,389.5 | 1,336.5 | 1,361 | -60 | -4.2% | 8,445,500 |
| 2025/04/03 | 1,407 | 1,443 | 1,406 | 1,421 | -60 | -4.1% | 6,697,200 |
| 2025/04/02 | 1,503.5 | 1,505.5 | 1,474 | 1,481 | -22 | -1.5% | 4,639,200 |
| 2025/04/01 | 1,518 | 1,526 | 1,499 | 1,503 | +10 | +0.7% | 4,912,100 |
| 2025/03/31 | 1,513 | 1,535 | 1,492.5 | 1,493 | -92 | -5.8% | 7,707,100 |
| 2025/03/28 | 1,601.5 | 1,609.5 | 1,573.5 | 1,585 | -34.5 | -2.1% | 5,445,200 |
| 2025/03/27 | 1,615 | 1,622 | 1,609 | 1,619.5 | +11 | +0.7% | 6,194,500 |
| 2025/03/26 | 1,608 | 1,613.5 | 1,596 | 1,608.5 | +10.5 | +0.7% | 5,561,700 |
| 2025/03/25 | 1,600 | 1,617 | 1,597 | 1,598 | +9.5 | +0.6% | 5,070,900 |
| 2025/03/24 | 1,596.5 | 1,599 | 1,583.5 | 1,588.5 | -8 | -0.5% | 3,346,000 |
| 2025/03/21 | 1,578.5 | 1,601.5 | 1,576.5 | 1,596.5 | +10 | +0.6% | 8,091,700 |
| 2025/03/19 | 1,575.5 | 1,596.5 | 1,574.5 | 1,586.5 | -3.5 | -0.2% | 4,008,200 |
| 2025/03/18 | 1,573 | 1,602.5 | 1,571 | 1,590 | +26.5 | +1.7% | 5,365,000 |
51～
100
件表示中 / 2388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 | 147,700円 | -1.8% | +25.2% | 3.39% | 11.55倍 | 0.48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 | 879,000円 | -1.1% | +2.4% | 0.28% | 29.35倍 | 7.76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 | 328,300円 | +2.1% | -7.2% | 0.43% | 47.47倍 | 5.50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 | 580,900円 | +4.3% | -3.7% | 1.72% | 23.02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 | 83,700円 | +3.5% | - | 0.00% | - | 1.96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
