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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,880 | 1,888 | 1,866.5 | 1,874 | -15.5 | -0.8% | 6,924,300 |
| 2025/09/12 | 1,900 | 1,900.5 | 1,886 | 1,889.5 | +1 | +0.1% | 5,814,100 |
| 2025/09/11 | 1,902 | 1,910 | 1,882.5 | 1,888.5 | -16.5 | -0.9% | 4,446,000 |
| 2025/09/10 | 1,877.5 | 1,914 | 1,877 | 1,905 | +30 | +1.6% | 5,584,800 |
| 2025/09/09 | 1,889 | 1,898 | 1,869.5 | 1,875 | -13.5 | -0.7% | 3,744,400 |
| 2025/09/08 | 1,863.5 | 1,888.5 | 1,855 | 1,888.5 | +15.5 | +0.8% | 5,279,200 |
| 2025/09/05 | 1,887 | 1,888.5 | 1,865 | 1,873 | +9.5 | +0.5% | 4,582,100 |
| 2025/09/04 | 1,847 | 1,869.5 | 1,838.5 | 1,863.5 | +17.5 | +0.9% | 4,918,500 |
| 2025/09/03 | 1,909 | 1,910 | 1,836.5 | 1,846 | -59 | -3.1% | 6,227,400 |
| 2025/09/02 | 1,873 | 1,909.5 | 1,863 | 1,905 | +48.5 | +2.6% | 5,362,400 |
| 2025/09/01 | 1,863.5 | 1,868.5 | 1,844.5 | 1,856.5 | -6.5 | -0.3% | 4,504,400 |
| 2025/08/29 | 1,878 | 1,878 | 1,855.5 | 1,863 | -9.5 | -0.5% | 5,576,000 |
| 2025/08/28 | 1,879 | 1,879 | 1,861.5 | 1,872.5 | +4.5 | +0.2% | 5,997,700 |
| 2025/08/27 | 1,875 | 1,881.5 | 1,864 | 1,868 | -2 | -0.1% | 5,344,300 |
| 2025/08/26 | 1,891 | 1,892 | 1,855 | 1,870 | -10 | -0.5% | 7,465,700 |
| 2025/08/25 | 1,926 | 1,928.5 | 1,880 | 1,880 | -36.5 | -1.9% | 6,715,200 |
| 2025/08/22 | 1,886 | 1,932.5 | 1,884 | 1,916.5 | +58.5 | +3.1% | 11,652,800 |
| 2025/08/21 | 1,865 | 1,871 | 1,841 | 1,858 | +12.5 | +0.7% | 5,845,500 |
| 2025/08/20 | 1,839 | 1,853 | 1,827 | 1,845.5 | +7 | +0.4% | 6,163,200 |
| 2025/08/19 | 1,845 | 1,852 | 1,830 | 1,838.5 | -1 | -0.1% | 6,913,900 |
| 2025/08/18 | 1,838 | 1,853 | 1,833 | 1,839.5 | -10.5 | -0.6% | 8,304,600 |
| 2025/08/15 | 1,820 | 1,850 | 1,819 | 1,850 | +32.5 | +1.8% | 13,219,300 |
| 2025/08/14 | 1,781 | 1,819.5 | 1,774 | 1,817.5 | +36 | +2% | 12,130,100 |
| 2025/08/13 | 1,759 | 1,786 | 1,757.5 | 1,781.5 | +35 | +2% | 10,704,400 |
| 2025/08/12 | 1,747 | 1,754 | 1,713 | 1,746.5 | -0.5 | ±0% | 19,472,700 |
| 2025/08/08 | 1,740 | 1,755 | 1,738 | 1,747 | +10 | +0.6% | 10,176,000 |
| 2025/08/07 | 1,720 | 1,743 | 1,714.5 | 1,737 | +15 | +0.9% | 11,313,800 |
| 2025/08/06 | 1,715 | 1,724 | 1,712 | 1,722 | +24 | +1.4% | 9,048,900 |
| 2025/08/05 | 1,699 | 1,708 | 1,671.5 | 1,698 | +7.5 | +0.4% | 8,271,500 |
| 2025/08/04 | 1,670 | 1,692 | 1,663.5 | 1,690.5 | -22 | -1.3% | 6,267,600 |
| 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 |
1～
50
件表示中 / 2412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 | 187,400円 | +7.1% | +16.3% | 3.52% | 14.25倍 | 0.74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 | 406,800円 | +17.9% | +10.5% | 3.34% | 12.04倍 | 1.06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 | 482,600円 | +10.7% | +20.7% | 3.00% | 11.76倍 | 1.15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 | 149,300円 | +11.9% | +12.3% | 1.94% | 14.14倍 | 1.24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 | 425,300円 | +2.7% | +3.3% | 3.76% | 10.68倍 | 0.97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
