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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,505 | 1,545 | 1,503 | 1,545 | +45.5 | +3% | 5,141,000 |
| 2024/11/29 | 1,481 | 1,501 | 1,479.5 | 1,499.5 | +19.5 | +1.3% | 4,355,500 |
| 2024/11/28 | 1,468 | 1,481.5 | 1,460 | 1,480 | +20 | +1.4% | 3,297,300 |
| 2024/11/27 | 1,473.5 | 1,475 | 1,455 | 1,460 | -0.5 | ±0% | 4,386,200 |
| 2024/11/26 | 1,472 | 1,474 | 1,451.5 | 1,460.5 | -10 | -0.7% | 4,038,400 |
| 2024/11/25 | 1,474 | 1,482 | 1,466 | 1,470.5 | +6 | +0.4% | 6,928,900 |
| 2024/11/22 | 1,467 | 1,471 | 1,457 | 1,464.5 | -7 | -0.5% | 4,268,700 |
| 2024/11/21 | 1,475 | 1,488.5 | 1,470 | 1,471.5 | -1 | -0.1% | 3,576,400 |
| 2024/11/20 | 1,489 | 1,490 | 1,466 | 1,472.5 | -21.5 | -1.4% | 5,923,000 |
| 2024/11/19 | 1,486 | 1,494 | 1,478 | 1,494 | +8 | +0.5% | 4,455,900 |
| 2024/11/18 | 1,480 | 1,506 | 1,475.5 | 1,486 | +4 | +0.3% | 4,635,400 |
| 2024/11/15 | 1,502 | 1,507.5 | 1,475.5 | 1,482 | -18 | -1.2% | 8,356,100 |
| 2024/11/14 | 1,502.5 | 1,517 | 1,498 | 1,500 | +4 | +0.3% | 5,705,700 |
| 2024/11/13 | 1,512 | 1,516.5 | 1,494 | 1,496 | -16 | -1.1% | 5,648,200 |
| 2024/11/12 | 1,500 | 1,519.5 | 1,497.5 | 1,512 | +24.5 | +1.6% | 6,713,100 |
| 2024/11/11 | 1,480 | 1,487.5 | 1,474.5 | 1,487.5 | ±0 | ±0% | 2,497,200 |
| 2024/11/08 | 1,500 | 1,503 | 1,479.5 | 1,487.5 | -17.5 | -1.2% | 4,167,600 |
| 2024/11/07 | 1,456.5 | 1,509 | 1,456.5 | 1,505 | +67.5 | +4.7% | 9,465,100 |
| 2024/11/06 | 1,415 | 1,446 | 1,410.5 | 1,437.5 | +30.5 | +2.2% | 6,848,500 |
| 2024/11/05 | 1,410 | 1,418 | 1,399 | 1,407 | -0.5 | ±0% | 4,431,500 |
| 2024/11/01 | 1,400 | 1,417.5 | 1,400 | 1,407.5 | -10 | -0.7% | 4,095,600 |
| 2024/10/31 | 1,418 | 1,434 | 1,411 | 1,417.5 | -9.5 | -0.7% | 8,630,400 |
| 2024/10/30 | 1,406 | 1,430 | 1,406 | 1,427 | +25 | +1.8% | 18,716,300 |
| 2024/10/29 | 1,378.5 | 1,404 | 1,378.5 | 1,402 | +27 | +2% | 4,862,700 |
| 2024/10/28 | 1,364 | 1,382 | 1,358 | 1,375 | +6 | +0.4% | 4,280,300 |
| 2024/10/25 | 1,366 | 1,373.5 | 1,356 | 1,369 | -5 | -0.4% | 4,023,400 |
| 2024/10/24 | 1,370 | 1,381 | 1,359 | 1,374 | -8.5 | -0.6% | 3,780,100 |
| 2024/10/23 | 1,398 | 1,400 | 1,379.5 | 1,382.5 | -16 | -1.1% | 5,087,000 |
| 2024/10/22 | 1,406 | 1,412 | 1,393.5 | 1,398.5 | -12.5 | -0.9% | 6,013,200 |
| 2024/10/21 | 1,428.5 | 1,429 | 1,408.5 | 1,411 | -15 | -1.1% | 3,346,000 |
| 2024/10/18 | 1,435 | 1,435 | 1,418.5 | 1,426 | +3 | +0.2% | 5,676,700 |
| 2024/10/17 | 1,400 | 1,425 | 1,399 | 1,423 | +27 | +1.9% | 8,092,700 |
| 2024/10/16 | 1,375 | 1,408 | 1,367.5 | 1,396 | +12.5 | +0.9% | 6,214,800 |
| 2024/10/15 | 1,404.5 | 1,414.5 | 1,383.5 | 1,383.5 | -10.5 | -0.8% | 6,451,100 |
| 2024/10/11 | 1,409.5 | 1,422.5 | 1,393 | 1,394 | -6 | -0.4% | 6,227,500 |
| 2024/10/10 | 1,405 | 1,410.5 | 1,398.5 | 1,400 | +8.5 | +0.6% | 4,684,600 |
| 2024/10/09 | 1,412.5 | 1,419.5 | 1,386.5 | 1,391.5 | -13.5 | -1% | 5,886,400 |
| 2024/10/08 | 1,413.5 | 1,426 | 1,398 | 1,405 | -11 | -0.8% | 6,759,100 |
| 2024/10/07 | 1,400 | 1,422.5 | 1,393.5 | 1,416 | +36.5 | +2.6% | 7,576,400 |
| 2024/10/04 | 1,366 | 1,390 | 1,366 | 1,379.5 | +17 | +1.2% | 7,418,800 |
| 2024/10/03 | 1,380 | 1,393 | 1,361 | 1,362.5 | +2 | +0.1% | 7,062,000 |
| 2024/10/02 | 1,359 | 1,378.5 | 1,357.5 | 1,360.5 | -23 | -1.7% | 6,238,800 |
| 2024/10/01 | 1,370.5 | 1,391 | 1,368 | 1,383.5 | +17.5 | +1.3% | 5,783,500 |
| 2024/09/30 | 1,376 | 1,395.5 | 1,358 | 1,366 | -38 | -2.7% | 10,440,900 |
| 2024/09/27 | 1,407 | 1,419 | 1,393 | 1,404 | -26 | -1.8% | 8,120,000 |
| 2024/09/26 | 1,430 | 1,430 | 1,412.5 | 1,430 | +22.5 | +1.6% | 8,713,700 |
| 2024/09/25 | 1,420 | 1,424.5 | 1,403 | 1,407.5 | +3.5 | +0.2% | 4,962,400 |
| 2024/09/24 | 1,425 | 1,428 | 1,391 | 1,404 | -20 | -1.4% | 8,144,500 |
| 2024/09/20 | 1,419 | 1,439 | 1,413 | 1,424 | +28.5 | +2% | 20,829,700 |
| 2024/09/19 | 1,396.5 | 1,412.5 | 1,389 | 1,395.5 | +21.5 | +1.6% | 5,892,300 |
101～
150
件表示中 / 2320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 | 135,600円 | -4.4% | +21.2% | 3.69% | 11.20倍 | 0.40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 | 825,000円 | +4.2% | +22.2% | 0.29% | 30.10倍 | 7.23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 | 316,400円 | +2.1% | -7.2% | 0.44% | 45.74倍 | 5.31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 | 538,000円 | +3.3% | +1.2% | 1.81% | 21.38倍 | 1.81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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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
