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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,414 | 1,447.5 | 1,414 | 1,436.5 | +15.5 | +1.1% | 9,035,500 |
| 2024/02/26 | 1,426 | 1,434 | 1,412 | 1,421 | -4.5 | -0.3% | 9,505,600 |
| 2024/02/22 | 1,416 | 1,436.5 | 1,413 | 1,425.5 | +19.5 | +1.4% | 7,849,500 |
| 2024/02/21 | 1,406 | 1,416.5 | 1,399 | 1,406 | ±0 | ±0% | 5,878,700 |
| 2024/02/20 | 1,415.5 | 1,423 | 1,399 | 1,406 | -7 | -0.5% | 6,127,200 |
| 2024/02/19 | 1,401 | 1,418 | 1,399.5 | 1,413 | +7.5 | +0.5% | 7,089,700 |
| 2024/02/16 | 1,418 | 1,430.5 | 1,403.5 | 1,405.5 | +7.5 | +0.5% | 8,281,800 |
| 2024/02/15 | 1,409.5 | 1,424.5 | 1,388 | 1,398 | -27.5 | -1.9% | 11,424,300 |
| 2024/02/14 | 1,430 | 1,440 | 1,413 | 1,425.5 | -7 | -0.5% | 6,616,200 |
| 2024/02/13 | 1,418 | 1,445.5 | 1,417.5 | 1,432.5 | +22.5 | +1.6% | 9,611,300 |
| 2024/02/09 | 1,418 | 1,418 | 1,398.5 | 1,410 | -8 | -0.6% | 5,411,500 |
| 2024/02/08 | 1,416 | 1,429 | 1,412 | 1,418 | +2 | +0.1% | 7,989,600 |
| 2024/02/07 | 1,394 | 1,416 | 1,392.5 | 1,416 | +25 | +1.8% | 6,977,700 |
| 2024/02/06 | 1,411.5 | 1,422 | 1,391 | 1,391 | -20.5 | -1.5% | 8,501,600 |
| 2024/02/05 | 1,407.5 | 1,417 | 1,397.5 | 1,411.5 | +15 | +1.1% | 7,524,500 |
| 2024/02/02 | 1,399 | 1,405 | 1,390.5 | 1,396.5 | -8.5 | -0.6% | 7,296,800 |
| 2024/02/01 | 1,413.5 | 1,421 | 1,401 | 1,405 | -11 | -0.8% | 6,591,000 |
| 2024/01/31 | 1,396.5 | 1,420.5 | 1,396 | 1,416 | +20 | +1.4% | 7,304,100 |
| 2024/01/30 | 1,408 | 1,410 | 1,394.5 | 1,396 | -18 | -1.3% | 7,021,000 |
| 2024/01/29 | 1,396 | 1,416.5 | 1,395.5 | 1,414 | +18 | +1.3% | 5,489,600 |
| 2024/01/26 | 1,418 | 1,418.5 | 1,396 | 1,396 | -24.5 | -1.7% | 8,271,800 |
| 2024/01/25 | 1,437 | 1,445.5 | 1,419 | 1,420.5 | -17 | -1.2% | 8,523,600 |
| 2024/01/24 | 1,423.5 | 1,449.5 | 1,418.5 | 1,437.5 | +14.5 | +1% | 11,869,500 |
| 2024/01/23 | 1,400 | 1,433 | 1,398 | 1,423 | +31.5 | +2.3% | 17,146,300 |
| 2024/01/22 | 1,352.5 | 1,393 | 1,351.5 | 1,391.5 | +52 | +3.9% | 12,742,700 |
| 2024/01/19 | 1,356.5 | 1,360 | 1,336.5 | 1,339.5 | -5 | -0.4% | 7,272,700 |
| 2024/01/18 | 1,350 | 1,359.5 | 1,341 | 1,344.5 | +11 | +0.8% | 8,734,900 |
| 2024/01/17 | 1,350 | 1,358.5 | 1,333.5 | 1,333.5 | -6 | -0.4% | 8,330,900 |
| 2024/01/16 | 1,347.5 | 1,350 | 1,330.5 | 1,339.5 | -3.5 | -0.3% | 7,301,800 |
| 2024/01/15 | 1,306.5 | 1,346 | 1,306.5 | 1,343 | +37.5 | +2.9% | 10,956,100 |
| 2024/01/12 | 1,315 | 1,315 | 1,302 | 1,305.5 | +1.5 | +0.1% | 7,478,100 |
| 2024/01/11 | 1,295 | 1,317 | 1,295 | 1,304 | +12.5 | +1% | 8,273,800 |
| 2024/01/10 | 1,295.5 | 1,302 | 1,287 | 1,291.5 | -12 | -0.9% | 8,445,600 |
| 2024/01/09 | 1,318.5 | 1,329.5 | 1,302.5 | 1,303.5 | -14 | -1.1% | 9,248,600 |
| 2024/01/05 | 1,300 | 1,323 | 1,300 | 1,317.5 | +26 | +2% | 6,954,100 |
| 2024/01/04 | 1,277 | 1,299 | 1,271.5 | 1,291.5 | +32 | +2.5% | 8,083,500 |
| 2023/12/29 | 1,265.5 | 1,266.5 | 1,251 | 1,259.5 | +3.5 | +0.3% | 4,568,600 |
| 2023/12/28 | 1,255 | 1,265 | 1,254 | 1,256 | -2 | -0.2% | 3,955,400 |
| 2023/12/27 | 1,255.5 | 1,261 | 1,253 | 1,258 | +8.5 | +0.7% | 4,257,400 |
| 2023/12/26 | 1,257 | 1,257.5 | 1,236.5 | 1,249.5 | -5.5 | -0.4% | 5,911,800 |
| 2023/12/25 | 1,275 | 1,275.5 | 1,255 | 1,255 | -13.5 | -1.1% | 3,211,200 |
| 2023/12/22 | 1,257 | 1,278.5 | 1,257 | 1,268.5 | +12 | +1% | 6,614,000 |
| 2023/12/21 | 1,268 | 1,272 | 1,249 | 1,256.5 | ±0 | ±0% | 10,552,700 |
| 2023/12/20 | 1,266 | 1,282.5 | 1,256 | 1,256.5 | -18.5 | -1.5% | 10,100,900 |
| 2023/12/19 | 1,280 | 1,300 | 1,262.5 | 1,275 | -3.5 | -0.3% | 13,140,500 |
| 2023/12/18 | 1,235 | 1,308.5 | 1,226 | 1,278.5 | +35.5 | +2.9% | 23,214,200 |
| 2023/12/15 | 1,248.5 | 1,257 | 1,235.5 | 1,243 | -19.5 | -1.5% | 14,997,500 |
| 2023/12/14 | 1,295 | 1,299.5 | 1,262 | 1,262.5 | -53 | -4% | 11,198,300 |
| 2023/12/13 | 1,307 | 1,322.5 | 1,307 | 1,315.5 | +7.5 | +0.6% | 5,569,900 |
| 2023/12/12 | 1,324 | 1,326.5 | 1,308 | 1,308 | -21.5 | -1.6% | 7,327,600 |
51～
100
件表示中 / 2081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 | 151,800円 | +7.6% | +0.4% | 3.29% | 18.02倍 | 0.50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 | 687,100円 | -0.9% | +16.6% | 0.33% | 29.97倍 | 5.34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 | 451,700円 | +10.7% | +3.5% | 0.31% | 61.41倍 | 7.79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 | 988,600円 | +1.3% | -17.3% | 1.97% | 23.92倍 | 1.70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 | 80,400円 | +11.0% | - | 0.00% | - | 2.06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
