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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,310 | 1,329.5 | 1,309.5 | 1,329.5 | +25.5 | +2% | 8,840,400 |
| 2023/12/08 | 1,279 | 1,318.5 | 1,277 | 1,304 | +14.5 | +1.1% | 12,168,600 |
| 2023/12/07 | 1,280 | 1,293 | 1,276 | 1,289.5 | +1 | +0.1% | 7,073,500 |
| 2023/12/06 | 1,278 | 1,292.5 | 1,278 | 1,288.5 | +10.5 | +0.8% | 5,838,900 |
| 2023/12/05 | 1,288 | 1,297 | 1,277 | 1,278 | -8 | -0.6% | 6,313,500 |
| 2023/12/04 | 1,299 | 1,306.5 | 1,280.5 | 1,286 | -18.5 | -1.4% | 7,725,700 |
| 2023/12/01 | 1,310 | 1,321.5 | 1,304.5 | 1,304.5 | ±0 | ±0% | 6,842,100 |
| 2023/11/30 | 1,295 | 1,304.5 | 1,281.5 | 1,304.5 | +0.5 | ±0% | 24,553,900 |
| 2023/11/29 | 1,309 | 1,323 | 1,298 | 1,304 | -7.5 | -0.6% | 7,571,500 |
| 2023/11/28 | 1,311 | 1,316 | 1,306.5 | 1,311.5 | +1.5 | +0.1% | 7,017,900 |
| 2023/11/27 | 1,314 | 1,317.5 | 1,302 | 1,310 | +1 | +0.1% | 5,185,200 |
| 2023/11/24 | 1,300.5 | 1,309 | 1,295.5 | 1,309 | +7.5 | +0.6% | 6,454,900 |
| 2023/11/22 | 1,299 | 1,314.5 | 1,296.5 | 1,301.5 | +1.5 | +0.1% | 5,237,400 |
| 2023/11/21 | 1,305 | 1,315 | 1,298.5 | 1,300 | -14 | -1.1% | 7,847,400 |
| 2023/11/20 | 1,321 | 1,333 | 1,314 | 1,314 | -18 | -1.4% | 7,702,400 |
| 2023/11/17 | 1,283 | 1,338 | 1,282 | 1,332 | +46 | +3.6% | 15,294,800 |
| 2023/11/16 | 1,290 | 1,306.5 | 1,283.5 | 1,286 | -6 | -0.5% | 8,415,800 |
| 2023/11/15 | 1,312 | 1,313 | 1,284.5 | 1,292 | -25 | -1.9% | 13,809,500 |
| 2023/11/14 | 1,323 | 1,328 | 1,307.5 | 1,317 | +12 | +0.9% | 8,820,000 |
| 2023/11/13 | 1,299.5 | 1,310.5 | 1,292.5 | 1,305 | +7 | +0.5% | 6,507,900 |
| 2023/11/10 | 1,287 | 1,302 | 1,286.5 | 1,298 | +12 | +0.9% | 7,235,600 |
| 2023/11/09 | 1,272.5 | 1,290.5 | 1,256 | 1,286 | +8.5 | +0.7% | 10,153,500 |
| 2023/11/08 | 1,322 | 1,323 | 1,258.5 | 1,277.5 | -46.5 | -3.5% | 20,318,900 |
| 2023/11/07 | 1,335 | 1,342 | 1,324 | 1,324 | -11 | -0.8% | 10,623,800 |
| 2023/11/06 | 1,354.5 | 1,355 | 1,334.5 | 1,335 | -15 | -1.1% | 13,087,300 |
| 2023/11/02 | 1,354.5 | 1,363 | 1,343 | 1,350 | -2.5 | -0.2% | 12,258,600 |
| 2023/11/01 | 1,348.5 | 1,352.5 | 1,341.5 | 1,352.5 | +18.5 | +1.4% | 13,603,900 |
| 2023/10/31 | 1,320 | 1,341 | 1,313 | 1,334 | +24.5 | +1.9% | 17,509,100 |
| 2023/10/30 | 1,298 | 1,320 | 1,297.5 | 1,309.5 | -4.5 | -0.3% | 19,109,700 |
| 2023/10/27 | 1,297 | 1,314 | 1,295 | 1,314 | +18.5 | +1.4% | 11,203,900 |
| 2023/10/26 | 1,309 | 1,311 | 1,287 | 1,295.5 | -10 | -0.8% | 10,133,300 |
| 2023/10/25 | 1,295 | 1,312.5 | 1,291 | 1,305.5 | +19.5 | +1.5% | 11,284,400 |
| 2023/10/24 | 1,283 | 1,289.5 | 1,275.5 | 1,286 | +0.5 | ±0% | 10,434,000 |
| 2023/10/23 | 1,278 | 1,296.5 | 1,275.5 | 1,285.5 | +7 | +0.5% | 8,531,700 |
| 2023/10/20 | 1,282 | 1,301.5 | 1,278.5 | 1,278.5 | +3.5 | +0.3% | 13,199,800 |
| 2023/10/19 | 1,273.5 | 1,282 | 1,269 | 1,275 | -8 | -0.6% | 8,186,700 |
| 2023/10/18 | 1,270 | 1,286.5 | 1,268.5 | 1,283 | +17 | +1.3% | 15,007,300 |
| 2023/10/17 | 1,258 | 1,271 | 1,255.5 | 1,266 | +15 | +1.2% | 12,603,500 |
| 2023/10/16 | 1,248.5 | 1,252.5 | 1,243 | 1,251 | -0.5 | ±0% | 7,820,100 |
| 2023/10/13 | 1,248.5 | 1,260.5 | 1,245 | 1,251.5 | -1.5 | -0.1% | 9,729,000 |
| 2023/10/12 | 1,262 | 1,264 | 1,251.5 | 1,253 | -5 | -0.4% | 9,935,200 |
| 2023/10/11 | 1,255 | 1,263.5 | 1,245 | 1,258 | -7.5 | -0.6% | 12,941,000 |
| 2023/10/10 | 1,250 | 1,266.5 | 1,249.5 | 1,265.5 | +20.5 | +1.6% | 13,681,300 |
| 2023/10/06 | 1,225 | 1,246 | 1,220.5 | 1,245 | +18.5 | +1.5% | 11,219,000 |
| 2023/10/05 | 1,197 | 1,227 | 1,195.5 | 1,226.5 | +34 | +2.9% | 10,581,400 |
| 2023/10/04 | 1,200 | 1,209 | 1,189.5 | 1,192.5 | -23.5 | -1.9% | 13,753,000 |
| 2023/10/03 | 1,228.5 | 1,228.5 | 1,206 | 1,216 | -15 | -1.2% | 11,322,100 |
| 2023/10/02 | 1,201 | 1,242.5 | 1,201 | 1,231 | +33.5 | +2.8% | 15,291,800 |
| 2023/09/29 | 1,211.5 | 1,214.5 | 1,190 | 1,197.5 | -23.5 | -1.9% | 16,108,700 |
| 2023/09/28 | 1,231 | 1,239.5 | 1,215 | 1,221 | -35 | -2.8% | 16,154,600 |
101～
150
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
