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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,257 | 1,259.5 | 1,239.5 | 1,256 | +2 | +0.2% | 12,850,300 |
2023/09/26 | 1,243 | 1,256 | 1,242 | 1,254 | +16 | +1.3% | 12,403,800 |
2023/09/25 | 1,248.5 | 1,248.5 | 1,234 | 1,238 | -7.5 | -0.6% | 9,343,500 |
2023/09/22 | 1,244 | 1,252.5 | 1,231.5 | 1,245.5 | -6.5 | -0.5% | 15,064,900 |
2023/09/21 | 1,255 | 1,269.5 | 1,246.5 | 1,252 | -8.5 | -0.7% | 16,345,100 |
2023/09/20 | 1,270 | 1,275 | 1,256 | 1,260.5 | -6.5 | -0.5% | 15,522,000 |
2023/09/19 | 1,245 | 1,268 | 1,243 | 1,267 | +29.5 | +2.4% | 18,944,300 |
2023/09/15 | 1,236 | 1,254.5 | 1,229 | 1,237.5 | +5 | +0.4% | 24,140,600 |
2023/09/14 | 1,238 | 1,241 | 1,229 | 1,232.5 | +4 | +0.3% | 19,011,800 |
2023/09/13 | 1,210 | 1,237 | 1,205 | 1,228.5 | +14.5 | +1.2% | 16,249,200 |
2023/09/12 | 1,210 | 1,216.5 | 1,201 | 1,214 | +9.5 | +0.8% | 16,358,300 |
2023/09/11 | 1,186 | 1,206.5 | 1,186 | 1,204.5 | +29 | +2.5% | 13,146,200 |
2023/09/08 | 1,177 | 1,183.5 | 1,173.5 | 1,175.5 | -2 | -0.2% | 14,483,000 |
2023/09/07 | 1,170 | 1,183.5 | 1,166.5 | 1,177.5 | +9 | +0.8% | 13,328,500 |
2023/09/06 | 1,160 | 1,169.5 | 1,158 | 1,168.5 | +12 | +1% | 11,726,500 |
2023/09/05 | 1,159.5 | 1,162.5 | 1,147 | 1,156.5 | +2 | +0.2% | 10,267,100 |
2023/09/04 | 1,130 | 1,158 | 1,129 | 1,154.5 | +30 | +2.7% | 13,186,900 |
2023/09/01 | 1,116 | 1,127 | 1,114.5 | 1,124.5 | +7.5 | +0.7% | 9,959,900 |
2023/08/31 | 1,122 | 1,122 | 1,115.5 | 1,117 | -5.5 | -0.5% | 17,964,200 |
2023/08/30 | 1,120 | 1,129 | 1,119 | 1,122.5 | +4 | +0.4% | 10,210,400 |
2023/08/29 | 1,116 | 1,124.5 | 1,114 | 1,118.5 | +6 | +0.5% | 8,317,300 |
2023/08/28 | 1,117 | 1,118 | 1,111 | 1,112.5 | +2 | +0.2% | 9,303,100 |
2023/08/25 | 1,099.5 | 1,112.5 | 1,096.5 | 1,110.5 | +9 | +0.8% | 9,005,200 |
2023/08/24 | 1,098 | 1,107 | 1,095.5 | 1,101.5 | -1 | -0.1% | 9,109,800 |
2023/08/23 | 1,085 | 1,102.5 | 1,079.5 | 1,102.5 | +16.5 | +1.5% | 10,018,500 |
2023/08/22 | 1,079 | 1,088.5 | 1,076 | 1,086 | +8.5 | +0.8% | 9,079,500 |
2023/08/21 | 1,079.5 | 1,083.5 | 1,077.5 | 1,077.5 | -2.5 | -0.2% | 8,659,100 |
2023/08/18 | 1,072 | 1,085 | 1,071.5 | 1,080 | +0.5 | ±0% | 11,601,800 |
2023/08/17 | 1,067.5 | 1,079.5 | 1,061 | 1,079.5 | +9.5 | +0.9% | 11,904,400 |
2023/08/16 | 1,078.5 | 1,078.5 | 1,067 | 1,070 | -14 | -1.3% | 14,548,600 |
2023/08/15 | 1,068 | 1,084.5 | 1,068 | 1,084 | +50.5 | +4.9% | 29,329,800 |
2023/08/14 | 1,030.5 | 1,042.5 | 1,024.5 | 1,033.5 | -5.5 | -0.5% | 10,005,400 |
2023/08/10 | 1,031 | 1,040 | 1,029 | 1,039 | +11 | +1.1% | 8,116,400 |
2023/08/09 | 1,036 | 1,036 | 1,028 | 1,028 | -4.5 | -0.4% | 7,969,700 |
2023/08/08 | 1,028 | 1,035 | 1,027 | 1,032.5 | +7 | +0.7% | 7,113,900 |
2023/08/07 | 1,015 | 1,028 | 1,015 | 1,025.5 | +6 | +0.6% | 6,749,300 |
2023/08/04 | 1,008.5 | 1,022.5 | 1,008.5 | 1,019.5 | +6.5 | +0.6% | 10,068,500 |
2023/08/03 | 1,025 | 1,027 | 1,012.5 | 1,013 | -10.5 | -1% | 12,059,600 |
2023/08/02 | 1,035 | 1,035 | 1,021.5 | 1,023.5 | -12.5 | -1.2% | 12,723,900 |
2023/08/01 | 1,040 | 1,041 | 1,032.5 | 1,036 | -3 | -0.3% | 9,403,300 |
2023/07/31 | 1,062.5 | 1,064 | 1,038 | 1,039 | -22 | -2.1% | 16,361,600 |
2023/07/28 | 1,035.5 | 1,064 | 1,032 | 1,061 | +22.5 | +2.2% | 18,297,600 |
2023/07/27 | 1,033.5 | 1,040 | 1,031.5 | 1,038.5 | +8.5 | +0.8% | 7,877,200 |
2023/07/26 | 1,030 | 1,031 | 1,026 | 1,030 | -1.5 | -0.1% | 5,598,900 |
2023/07/25 | 1,034 | 1,035 | 1,029.5 | 1,031.5 | +0.5 | ±0% | 5,877,600 |
2023/07/24 | 1,018.5 | 1,034 | 1,018.5 | 1,031 | +11 | +1.1% | 7,456,100 |
2023/07/21 | 1,028 | 1,029 | 1,018.5 | 1,020 | -2 | -0.2% | 8,664,100 |
2023/07/20 | 1,035 | 1,035 | 1,019.5 | 1,022 | -7 | -0.7% | 8,081,000 |
2023/07/19 | 1,025 | 1,032 | 1,023 | 1,029 | +8 | +0.8% | 7,136,200 |
2023/07/18 | 1,016.5 | 1,026.5 | 1,015.5 | 1,021 | -3 | -0.3% | 9,319,900 |
151~
200
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