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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 1,590.5 | 1,598 | 1,564 | 1,570.5 | -33.5 | -2.1% | 9,877,400 |
| 2024/07/31 | 1,551 | 1,610.5 | 1,547 | 1,604 | +70 | +4.6% | 11,081,700 |
| 2024/07/30 | 1,535 | 1,552 | 1,531 | 1,534 | -27.5 | -1.8% | 7,256,300 |
| 2024/07/29 | 1,532 | 1,562 | 1,530.5 | 1,561.5 | +50.5 | +3.3% | 5,731,700 |
| 2024/07/26 | 1,529 | 1,532 | 1,511 | 1,511 | -18 | -1.2% | 10,717,100 |
| 2024/07/25 | 1,530 | 1,550 | 1,525 | 1,529 | -24 | -1.5% | 6,799,700 |
| 2024/07/24 | 1,571 | 1,577 | 1,553 | 1,553 | -33.5 | -2.1% | 8,019,600 |
| 2024/07/23 | 1,595 | 1,600.5 | 1,586.5 | 1,586.5 | -2.5 | -0.2% | 4,012,800 |
| 2024/07/22 | 1,602.5 | 1,610 | 1,586.5 | 1,589 | -13.5 | -0.8% | 6,298,800 |
| 2024/07/19 | 1,642 | 1,643.5 | 1,600 | 1,602.5 | -52 | -3.1% | 9,742,300 |
| 2024/07/18 | 1,660 | 1,669 | 1,650 | 1,654.5 | -10 | -0.6% | 6,937,800 |
| 2024/07/17 | 1,675 | 1,679 | 1,659.5 | 1,664.5 | -20 | -1.2% | 9,331,700 |
| 2024/07/16 | 1,662.5 | 1,698 | 1,659.5 | 1,684.5 | +24.5 | +1.5% | 8,453,400 |
| 2024/07/12 | 1,655 | 1,661 | 1,644.5 | 1,660 | -8.5 | -0.5% | 10,609,800 |
| 2024/07/11 | 1,675 | 1,688 | 1,668.5 | 1,668.5 | +2 | +0.1% | 9,629,200 |
| 2024/07/10 | 1,652 | 1,676.5 | 1,649.5 | 1,666.5 | +19.5 | +1.2% | 10,926,900 |
| 2024/07/09 | 1,640 | 1,652.5 | 1,620 | 1,647 | +4.5 | +0.3% | 8,981,600 |
| 2024/07/08 | 1,646.5 | 1,657 | 1,629.5 | 1,642.5 | -8 | -0.5% | 7,420,000 |
| 2024/07/05 | 1,661.5 | 1,676 | 1,643.5 | 1,650.5 | -16.5 | -1% | 5,522,800 |
| 2024/07/04 | 1,641 | 1,668 | 1,638 | 1,667 | +20.5 | +1.2% | 5,943,300 |
| 2024/07/03 | 1,648 | 1,654 | 1,636 | 1,646.5 | -2.5 | -0.2% | 8,171,800 |
| 2024/07/02 | 1,622 | 1,663.5 | 1,618 | 1,649 | +29 | +1.8% | 11,946,500 |
| 2024/07/01 | 1,620 | 1,632.5 | 1,610 | 1,620 | +25 | +1.6% | 7,663,500 |
| 2024/06/28 | 1,588 | 1,614 | 1,587 | 1,595 | +19 | +1.2% | 9,652,600 |
| 2024/06/27 | 1,570 | 1,579 | 1,556 | 1,576 | +1.5 | +0.1% | 6,704,200 |
| 2024/06/26 | 1,572 | 1,588 | 1,565 | 1,574.5 | +2 | +0.1% | 9,198,000 |
| 2024/06/25 | 1,552.5 | 1,577.5 | 1,544 | 1,572.5 | +32 | +2.1% | 11,277,000 |
| 2024/06/24 | 1,550.5 | 1,553.5 | 1,532 | 1,540.5 | -17 | -1.1% | 5,549,600 |
| 2024/06/21 | 1,556 | 1,566.5 | 1,548.5 | 1,557.5 | +8.5 | +0.5% | 14,290,800 |
| 2024/06/20 | 1,525 | 1,551 | 1,524.5 | 1,549 | +24 | +1.6% | 9,181,400 |
| 2024/06/19 | 1,513.5 | 1,532 | 1,501.5 | 1,525 | +11 | +0.7% | 8,340,500 |
| 2024/06/18 | 1,498 | 1,520.5 | 1,496.5 | 1,514 | +39 | +2.6% | 7,836,900 |
| 2024/06/17 | 1,497 | 1,501 | 1,475 | 1,475 | -22 | -1.5% | 6,839,200 |
| 2024/06/14 | 1,480 | 1,500.5 | 1,479.5 | 1,497 | +17 | +1.1% | 11,588,900 |
| 2024/06/13 | 1,496 | 1,506 | 1,478.5 | 1,480 | -6.5 | -0.4% | 8,999,900 |
| 2024/06/12 | 1,493 | 1,497 | 1,477 | 1,486.5 | -21 | -1.4% | 7,232,400 |
| 2024/06/11 | 1,500 | 1,527.5 | 1,499 | 1,507.5 | +11 | +0.7% | 5,919,200 |
| 2024/06/10 | 1,488 | 1,509 | 1,487 | 1,496.5 | +7.5 | +0.5% | 7,462,300 |
| 2024/06/07 | 1,494.5 | 1,501.5 | 1,489 | 1,489 | -5.5 | -0.4% | 4,547,300 |
| 2024/06/06 | 1,496.5 | 1,507 | 1,492 | 1,494.5 | +6 | +0.4% | 5,482,900 |
| 2024/06/05 | 1,487.5 | 1,506 | 1,484.5 | 1,488.5 | -25.5 | -1.7% | 8,818,200 |
| 2024/06/04 | 1,524 | 1,529.5 | 1,514 | 1,514 | -23 | -1.5% | 7,157,700 |
| 2024/06/03 | 1,515 | 1,540 | 1,515 | 1,537 | +22 | +1.5% | 9,768,100 |
| 2024/05/31 | 1,477 | 1,523 | 1,475 | 1,515 | +38 | +2.6% | 18,589,000 |
| 2024/05/30 | 1,447 | 1,481 | 1,437 | 1,477 | +26.5 | +1.8% | 33,792,900 |
| 2024/05/29 | 1,447 | 1,463 | 1,444.5 | 1,450.5 | -2.5 | -0.2% | 8,887,400 |
| 2024/05/28 | 1,449.5 | 1,461.5 | 1,445.5 | 1,453 | +2.5 | +0.2% | 5,928,900 |
| 2024/05/27 | 1,457 | 1,458 | 1,438.5 | 1,450.5 | -6.5 | -0.4% | 7,761,100 |
| 2024/05/24 | 1,440 | 1,463 | 1,439.5 | 1,457 | -0.5 | ±0% | 6,763,600 |
| 2024/05/23 | 1,446.5 | 1,459.5 | 1,436 | 1,457.5 | +11.5 | +0.8% | 7,001,300 |
251～
300
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
