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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 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 |
| 2024/09/18 | 1,368.5 | 1,380.5 | 1,364 | 1,374 | +21.5 | +1.6% | 5,481,400 |
| 2024/09/17 | 1,375 | 1,388 | 1,332 | 1,352.5 | -7.5 | -0.6% | 6,068,700 |
| 2024/09/13 | 1,372 | 1,382 | 1,359 | 1,360 | -12 | -0.9% | 6,310,000 |
| 2024/09/12 | 1,377 | 1,390 | 1,361 | 1,372 | +20 | +1.5% | 6,201,200 |
| 2024/09/11 | 1,389 | 1,391 | 1,349.5 | 1,352 | -49.5 | -3.5% | 7,757,700 |
| 2024/09/10 | 1,406.5 | 1,426 | 1,400.5 | 1,401.5 | -5 | -0.4% | 5,992,600 |
| 2024/09/09 | 1,395 | 1,411.5 | 1,377.5 | 1,406.5 | -25.5 | -1.8% | 6,710,900 |
| 2024/09/06 | 1,413 | 1,449.5 | 1,411 | 1,432 | +9.5 | +0.7% | 5,983,000 |
| 2024/09/05 | 1,400 | 1,447 | 1,393 | 1,422.5 | +8.5 | +0.6% | 5,537,900 |
| 2024/09/04 | 1,422 | 1,448 | 1,414 | 1,414 | -36.5 | -2.5% | 8,256,600 |
| 2024/09/03 | 1,434.5 | 1,457 | 1,434 | 1,450.5 | +16.5 | +1.2% | 4,753,300 |
| 2024/09/02 | 1,421.5 | 1,442 | 1,421.5 | 1,434 | +14.5 | +1% | 4,340,800 |
| 2024/08/30 | 1,416 | 1,423 | 1,404.5 | 1,419.5 | +2 | +0.1% | 17,631,200 |
| 2024/08/29 | 1,431.5 | 1,441.5 | 1,416 | 1,417.5 | -4.5 | -0.3% | 5,360,400 |
| 2024/08/28 | 1,401 | 1,424.5 | 1,399 | 1,422 | +13.5 | +1% | 3,618,400 |
| 2024/08/27 | 1,402 | 1,419 | 1,400 | 1,408.5 | +13 | +0.9% | 4,371,000 |
| 2024/08/26 | 1,413 | 1,425 | 1,387 | 1,395.5 | -17 | -1.2% | 5,297,300 |
| 2024/08/23 | 1,400 | 1,412.5 | 1,393 | 1,412.5 | +18 | +1.3% | 4,377,900 |
| 2024/08/22 | 1,399 | 1,400.5 | 1,389 | 1,394.5 | -8.5 | -0.6% | 4,149,100 |
| 2024/08/21 | 1,412 | 1,419 | 1,400.5 | 1,403 | -20 | -1.4% | 4,390,800 |
| 2024/08/20 | 1,434.5 | 1,436 | 1,416 | 1,423 | -4.5 | -0.3% | 6,359,500 |
| 2024/08/19 | 1,448 | 1,460 | 1,427.5 | 1,427.5 | -20.5 | -1.4% | 5,018,600 |
| 2024/08/16 | 1,460 | 1,466.5 | 1,442 | 1,448 | +20.5 | +1.4% | 8,116,800 |
| 2024/08/15 | 1,412.5 | 1,434 | 1,412 | 1,427.5 | +23.5 | +1.7% | 6,189,100 |
| 2024/08/14 | 1,390 | 1,423.5 | 1,386.5 | 1,404 | +39 | +2.9% | 9,973,500 |
| 2024/08/13 | 1,364 | 1,396.5 | 1,340 | 1,365 | +4.5 | +0.3% | 13,684,800 |
| 2024/08/09 | 1,383.5 | 1,390.5 | 1,342 | 1,360.5 | +7 | +0.5% | 12,201,600 |
| 2024/08/08 | 1,360 | 1,398.5 | 1,352.5 | 1,353.5 | -25 | -1.8% | 10,282,200 |
| 2024/08/07 | 1,330.5 | 1,430 | 1,322.5 | 1,378.5 | +5.5 | +0.4% | 16,831,700 |
| 2024/08/06 | 1,290.5 | 1,409.5 | 1,290 | 1,373 | +161.5 | +13.3% | 19,407,500 |
| 2024/08/05 | 1,375 | 1,402 | 1,185 | 1,211.5 | -293.5 | -19.5% | 24,810,800 |
| 2024/08/02 | 1,513 | 1,526 | 1,486.5 | 1,505 | -65.5 | -4.2% | 12,124,700 |
201～
250
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
