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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 1,559 | 1,577.5 | 1,552 | 1,563.5 | +4 | +0.3% | 6,281,800 |
| 2025/03/14 | 1,570.5 | 1,577 | 1,557 | 1,559.5 | -19.5 | -1.2% | 6,682,900 |
| 2025/03/13 | 1,555 | 1,603 | 1,555 | 1,579 | +25.5 | +1.6% | 7,442,100 |
| 2025/03/12 | 1,544.5 | 1,563 | 1,540 | 1,553.5 | +6 | +0.4% | 7,273,000 |
| 2025/03/11 | 1,540 | 1,555.5 | 1,524.5 | 1,547.5 | -14 | -0.9% | 7,453,800 |
| 2025/03/10 | 1,591 | 1,596 | 1,552.5 | 1,561.5 | -32 | -2% | 8,079,400 |
| 2025/03/07 | 1,600 | 1,607 | 1,585 | 1,593.5 | -11 | -0.7% | 6,685,700 |
| 2025/03/06 | 1,601 | 1,610.5 | 1,593 | 1,604.5 | +8 | +0.5% | 5,104,100 |
| 2025/03/05 | 1,606 | 1,610 | 1,590 | 1,596.5 | -20 | -1.2% | 7,441,600 |
| 2025/03/04 | 1,612 | 1,634 | 1,606.5 | 1,616.5 | +5 | +0.3% | 7,949,900 |
| 2025/03/03 | 1,605 | 1,615.5 | 1,596.5 | 1,611.5 | +16 | +1% | 5,405,500 |
| 2025/02/28 | 1,603 | 1,612 | 1,593 | 1,595.5 | -21.5 | -1.3% | 7,530,400 |
| 2025/02/27 | 1,612 | 1,624 | 1,604 | 1,617 | +6 | +0.4% | 5,160,400 |
| 2025/02/26 | 1,609.5 | 1,611 | 1,553 | 1,611 | +10 | +0.6% | 7,947,000 |
| 2025/02/25 | 1,574.5 | 1,603.5 | 1,573 | 1,601 | +8 | +0.5% | 3,749,500 |
| 2025/02/21 | 1,591 | 1,601 | 1,586 | 1,593 | +2 | +0.1% | 2,828,500 |
| 2025/02/20 | 1,597 | 1,601.5 | 1,584 | 1,591 | -9.5 | -0.6% | 3,470,600 |
| 2025/02/19 | 1,608.5 | 1,613 | 1,595.5 | 1,600.5 | -12 | -0.7% | 4,577,100 |
| 2025/02/18 | 1,608 | 1,622.5 | 1,603.5 | 1,612.5 | +22.5 | +1.4% | 4,402,800 |
| 2025/02/17 | 1,616 | 1,618.5 | 1,568 | 1,590 | -54.5 | -3.3% | 7,898,900 |
| 2025/02/14 | 1,640 | 1,647.5 | 1,635.5 | 1,644.5 | +4 | +0.2% | 3,386,900 |
| 2025/02/13 | 1,625 | 1,644.5 | 1,622.5 | 1,640.5 | +19.5 | +1.2% | 4,341,900 |
| 2025/02/12 | 1,630.5 | 1,637.5 | 1,613.5 | 1,621 | -8 | -0.5% | 4,721,600 |
| 2025/02/10 | 1,620 | 1,632 | 1,618 | 1,629 | +1.5 | +0.1% | 2,800,500 |
| 2025/02/07 | 1,633 | 1,636.5 | 1,619 | 1,627.5 | +4.5 | +0.3% | 3,087,700 |
| 2025/02/06 | 1,619.5 | 1,632 | 1,619 | 1,623 | -1.5 | -0.1% | 3,638,500 |
| 2025/02/05 | 1,630 | 1,649 | 1,620.5 | 1,624.5 | -0.5 | ±0% | 4,597,900 |
| 2025/02/04 | 1,623 | 1,632.5 | 1,613 | 1,625 | +13 | +0.8% | 3,477,800 |
| 2025/02/03 | 1,607 | 1,618 | 1,596 | 1,612 | -14 | -0.9% | 4,561,900 |
| 2025/01/31 | 1,618.5 | 1,629.5 | 1,610 | 1,626 | -3 | -0.2% | 3,854,800 |
| 2025/01/30 | 1,621 | 1,629 | 1,615.5 | 1,629 | +10.5 | +0.6% | 3,481,200 |
| 2025/01/29 | 1,604 | 1,621 | 1,598.5 | 1,618.5 | +20.5 | +1.3% | 3,786,500 |
| 2025/01/28 | 1,595 | 1,604.5 | 1,594.5 | 1,598 | +3 | +0.2% | 3,614,600 |
| 2025/01/27 | 1,584.5 | 1,602.5 | 1,581 | 1,595 | +26 | +1.7% | 5,549,700 |
| 2025/01/24 | 1,558 | 1,573 | 1,556 | 1,569 | +22 | +1.4% | 4,369,000 |
| 2025/01/23 | 1,540.5 | 1,552 | 1,536.5 | 1,547 | +10 | +0.7% | 4,085,900 |
| 2025/01/22 | 1,548 | 1,554 | 1,537 | 1,537 | -11 | -0.7% | 4,317,300 |
| 2025/01/21 | 1,541 | 1,550 | 1,531 | 1,548 | +15.5 | +1% | 3,693,600 |
| 2025/01/20 | 1,539 | 1,543.5 | 1,529.5 | 1,532.5 | +8 | +0.5% | 2,808,400 |
| 2025/01/17 | 1,524 | 1,530 | 1,506 | 1,524.5 | -9 | -0.6% | 5,930,800 |
| 2025/01/16 | 1,548 | 1,566 | 1,533.5 | 1,533.5 | -13 | -0.8% | 4,981,500 |
| 2025/01/15 | 1,533.5 | 1,546.5 | 1,529.5 | 1,546.5 | +28 | +1.8% | 4,115,400 |
| 2025/01/14 | 1,514.5 | 1,527 | 1,507.5 | 1,518.5 | +4 | +0.3% | 5,509,900 |
| 2025/01/10 | 1,533.5 | 1,537 | 1,499 | 1,514.5 | -20 | -1.3% | 6,892,500 |
| 2025/01/09 | 1,554 | 1,557 | 1,533.5 | 1,534.5 | -19.5 | -1.3% | 4,945,100 |
| 2025/01/08 | 1,531 | 1,555.5 | 1,531 | 1,554 | +4.5 | +0.3% | 5,647,300 |
| 2025/01/07 | 1,520 | 1,550.5 | 1,509.5 | 1,549.5 | +40.5 | +2.7% | 6,254,100 |
| 2025/01/06 | 1,495.5 | 1,513.5 | 1,491.5 | 1,509 | +18.5 | +1.2% | 5,347,300 |
| 2024/12/30 | 1,510 | 1,518 | 1,490 | 1,490.5 | -12.5 | -0.8% | 2,812,300 |
| 2024/12/27 | 1,495 | 1,506 | 1,493 | 1,503 | +9.5 | +0.6% | 3,470,200 |
101～
150
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
