ゆうちょ銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,695 | 1,712.5 | 1,689.5 | 1,712.5 | +17.5 | +1% | 7,556,100 |
| 2025/07/31 | 1,680 | 1,699.5 | 1,676 | 1,695 | +17 | +1% | 6,647,600 |
| 2025/07/30 | 1,662 | 1,678 | 1,654.5 | 1,678 | +14 | +0.8% | 5,014,300 |
| 2025/07/29 | 1,664 | 1,669.5 | 1,657.5 | 1,664 | ±0 | ±0% | 5,548,200 |
| 2025/07/28 | 1,708 | 1,709.5 | 1,659.5 | 1,664 | -56 | -3.3% | 7,148,800 |
| 2025/07/25 | 1,711 | 1,720 | 1,705 | 1,720 | +3 | +0.2% | 5,756,100 |
| 2025/07/24 | 1,697.5 | 1,725 | 1,695 | 1,717 | +46 | +2.8% | 13,838,000 |
| 2025/07/23 | 1,660 | 1,687 | 1,656 | 1,671 | +32.5 | +2% | 13,113,100 |
| 2025/07/22 | 1,644.5 | 1,652 | 1,631 | 1,638.5 | -6 | -0.4% | 4,668,800 |
| 2025/07/18 | 1,646 | 1,655 | 1,640 | 1,644.5 | +4.5 | +0.3% | 8,714,800 |
| 2025/07/17 | 1,617.5 | 1,641.5 | 1,617 | 1,640 | +21 | +1.3% | 7,213,700 |
| 2025/07/16 | 1,616.5 | 1,628.5 | 1,615 | 1,619 | -2.5 | -0.2% | 4,148,600 |
| 2025/07/15 | 1,617 | 1,633.5 | 1,612 | 1,621.5 | +4 | +0.2% | 6,607,400 |
| 2025/07/14 | 1,615 | 1,623 | 1,601.5 | 1,617.5 | +8 | +0.5% | 6,081,300 |
| 2025/07/11 | 1,590 | 1,616 | 1,587.5 | 1,609.5 | +23 | +1.4% | 9,232,300 |
| 2025/07/10 | 1,580 | 1,588 | 1,576.5 | 1,586.5 | +1.5 | +0.1% | 6,535,300 |
| 2025/07/09 | 1,588 | 1,592.5 | 1,551 | 1,585 | +10 | +0.6% | 7,305,400 |
| 2025/07/08 | 1,578 | 1,579 | 1,559 | 1,575 | -12 | -0.8% | 6,189,600 |
| 2025/07/07 | 1,595 | 1,599 | 1,581.5 | 1,587 | -18.5 | -1.2% | 7,535,400 |
| 2025/07/04 | 1,600 | 1,619 | 1,591 | 1,605.5 | +5.5 | +0.3% | 8,628,600 |
| 2025/07/03 | 1,585 | 1,600 | 1,578.5 | 1,600 | +15 | +0.9% | 9,053,600 |
| 2025/07/02 | 1,570 | 1,590 | 1,567.5 | 1,585 | +20 | +1.3% | 12,600,600 |
| 2025/07/01 | 1,565 | 1,567.5 | 1,551.5 | 1,565 | +10 | +0.6% | 9,181,600 |
| 2025/06/30 | 1,550 | 1,560 | 1,547 | 1,555 | +16 | +1% | 10,310,300 |
| 2025/06/27 | 1,524.5 | 1,540 | 1,523 | 1,539 | +14.5 | +1% | 8,231,000 |
| 2025/06/26 | 1,524.5 | 1,535 | 1,513.5 | 1,524.5 | -3.5 | -0.2% | 6,441,300 |
| 2025/06/25 | 1,531 | 1,534 | 1,518 | 1,528 | ±0 | ±0% | 5,308,400 |
| 2025/06/24 | 1,520 | 1,531.5 | 1,513 | 1,528 | +15 | +1% | 6,109,700 |
| 2025/06/23 | 1,513.5 | 1,520 | 1,500.5 | 1,513 | -5.5 | -0.4% | 4,094,800 |
| 2025/06/20 | 1,529.5 | 1,539 | 1,514.5 | 1,518.5 | -18 | -1.2% | 12,711,400 |
| 2025/06/19 | 1,545 | 1,555 | 1,526 | 1,536.5 | -2 | -0.1% | 4,435,000 |
| 2025/06/18 | 1,506 | 1,539.5 | 1,502 | 1,538.5 | +16.5 | +1.1% | 6,643,800 |
| 2025/06/17 | 1,522 | 1,525.5 | 1,515 | 1,522 | -2 | -0.1% | 3,207,700 |
| 2025/06/16 | 1,520 | 1,531 | 1,515.5 | 1,524 | +11.5 | +0.8% | 3,835,800 |
| 2025/06/13 | 1,520 | 1,520 | 1,497.5 | 1,512.5 | -5.5 | -0.4% | 6,301,500 |
| 2025/06/12 | 1,503 | 1,518.5 | 1,497.5 | 1,518 | +16.5 | +1.1% | 6,558,200 |
| 2025/06/11 | 1,524 | 1,524 | 1,500 | 1,501.5 | -15.5 | -1% | 4,412,300 |
| 2025/06/10 | 1,540 | 1,543.5 | 1,514.5 | 1,517 | -19 | -1.2% | 4,593,300 |
| 2025/06/09 | 1,531.5 | 1,536.5 | 1,521.5 | 1,536 | +13 | +0.9% | 4,038,900 |
| 2025/06/06 | 1,510 | 1,533 | 1,509 | 1,523 | +15 | +1% | 5,832,800 |
| 2025/06/05 | 1,528 | 1,532.5 | 1,504 | 1,508 | -33.5 | -2.2% | 7,922,300 |
| 2025/06/04 | 1,530 | 1,548 | 1,525.5 | 1,541.5 | +10.5 | +0.7% | 4,606,600 |
| 2025/06/03 | 1,530.5 | 1,539 | 1,523.5 | 1,531 | -18.5 | -1.2% | 5,392,700 |
| 2025/06/02 | 1,538.5 | 1,556 | 1,535.5 | 1,549.5 | -6 | -0.4% | 4,750,700 |
| 2025/05/30 | 1,532 | 1,555.5 | 1,530 | 1,555.5 | +11.5 | +0.7% | 13,462,300 |
| 2025/05/29 | 1,538 | 1,548 | 1,532.5 | 1,544 | +6.5 | +0.4% | 7,702,800 |
| 2025/05/28 | 1,540 | 1,547.5 | 1,532.5 | 1,537.5 | +5 | +0.3% | 5,304,400 |
| 2025/05/27 | 1,523 | 1,539 | 1,505 | 1,532.5 | +4.5 | +0.3% | 5,292,900 |
| 2025/05/26 | 1,518 | 1,529.5 | 1,509.5 | 1,528 | +8 | +0.5% | 5,102,900 |
| 2025/05/23 | 1,504 | 1,524.5 | 1,504 | 1,520 | +25 | +1.7% | 7,099,900 |
1～
50
件表示中 / 2382件
類似銘柄と比較する
現在ご覧いただいている「ゆうちょ」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 |
|---|---|---|---|---|---|---|---|---|
| ゆうちょ | 171,200円 | +7.1% | +16.3% | 3.86% | 13.02倍 | 0.68倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
| 三井住友 | 382,300円 | +17.9% | +10.5% | 3.56% | 11.34倍 | 1.00倍 |
|
傘下に三井住友銀、ＳＭＢＣ日興証券、カードなど。３大金融グループの一角、効率性トップ |
| みずほ | 445,200円 | +10.7% | +20.7% | 3.26% | 10.91倍 | 1.07倍 |
|
３メガバンクの一角。旧富士、第一勧業、日本興業の３行が前身。銀行・信託・証券の連携加速 |
| りそなＨＤ | 140,100円 | +11.9% | +12.3% | 2.07% | 13.32倍 | 1.17倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
| 三住トラスト | 400,600円 | +2.7% | +3.3% | 3.99% | 10.06倍 | 0.91倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム
