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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,496 | 1,502 | 1,483.5 | 1,487 | -3 | -0.2% | 8,094,200 |
| 2024/04/25 | 1,497 | 1,506 | 1,486.5 | 1,490 | -7 | -0.5% | 6,163,800 |
| 2024/04/24 | 1,480 | 1,497 | 1,471.5 | 1,497 | +20.5 | +1.4% | 6,290,400 |
| 2024/04/23 | 1,465 | 1,481 | 1,456 | 1,476.5 | +22 | +1.5% | 5,217,800 |
| 2024/04/22 | 1,441.5 | 1,462 | 1,438.5 | 1,454.5 | +36 | +2.5% | 5,286,500 |
| 2024/04/19 | 1,424.5 | 1,434.5 | 1,410 | 1,418.5 | -6 | -0.4% | 7,024,600 |
| 2024/04/18 | 1,410 | 1,428.5 | 1,402.5 | 1,424.5 | +14.5 | +1% | 5,463,400 |
| 2024/04/17 | 1,432.5 | 1,435 | 1,406.5 | 1,410 | -15.5 | -1.1% | 6,090,500 |
| 2024/04/16 | 1,474 | 1,474 | 1,419 | 1,425.5 | -65 | -4.4% | 10,697,100 |
| 2024/04/15 | 1,464 | 1,490.5 | 1,453 | 1,490.5 | +7.5 | +0.5% | 4,828,900 |
| 2024/04/12 | 1,476 | 1,487.5 | 1,465.5 | 1,483 | +3 | +0.2% | 6,838,900 |
| 2024/04/11 | 1,471.5 | 1,482 | 1,454.5 | 1,480 | +2 | +0.1% | 6,566,600 |
| 2024/04/10 | 1,499.5 | 1,501 | 1,475.5 | 1,478 | -29 | -1.9% | 6,310,700 |
| 2024/04/09 | 1,510 | 1,512 | 1,488 | 1,507 | -3 | -0.2% | 6,977,600 |
| 2024/04/08 | 1,509.5 | 1,518 | 1,498.5 | 1,510 | +11 | +0.7% | 6,035,100 |
| 2024/04/05 | 1,499 | 1,504 | 1,475 | 1,499 | +7 | +0.5% | 8,513,700 |
| 2024/04/04 | 1,487 | 1,501.5 | 1,475 | 1,492 | +4.5 | +0.3% | 5,874,100 |
| 2024/04/03 | 1,475 | 1,506 | 1,474.5 | 1,487.5 | +16 | +1.1% | 9,299,400 |
| 2024/04/02 | 1,474.5 | 1,495 | 1,466 | 1,471.5 | -1 | -0.1% | 6,673,000 |
| 2024/04/01 | 1,530 | 1,531 | 1,469.5 | 1,472.5 | -59.5 | -3.9% | 7,675,700 |
| 2024/03/29 | 1,535 | 1,546.5 | 1,518.5 | 1,532 | +9.5 | +0.6% | 6,704,400 |
| 2024/03/28 | 1,520 | 1,539 | 1,512.5 | 1,522.5 | -24 | -1.6% | 9,467,000 |
| 2024/03/27 | 1,540.5 | 1,564 | 1,540 | 1,546.5 | +13.5 | +0.9% | 9,482,200 |
| 2024/03/26 | 1,549 | 1,549 | 1,520 | 1,533 | -2 | -0.1% | 6,272,500 |
| 2024/03/25 | 1,577 | 1,577.5 | 1,535 | 1,535 | -44 | -2.8% | 9,968,300 |
| 2024/03/22 | 1,575 | 1,590.5 | 1,567 | 1,579 | +16.5 | +1.1% | 7,454,200 |
| 2024/03/21 | 1,535 | 1,568 | 1,535 | 1,562.5 | +41 | +2.7% | 10,248,100 |
| 2024/03/19 | 1,497 | 1,524.5 | 1,490 | 1,521.5 | +12.5 | +0.8% | 7,741,700 |
| 2024/03/18 | 1,508 | 1,527.5 | 1,506 | 1,509 | +13 | +0.9% | 8,529,700 |
| 2024/03/15 | 1,491.5 | 1,508.5 | 1,480 | 1,496 | -2.5 | -0.2% | 19,728,200 |
| 2024/03/14 | 1,500 | 1,510.5 | 1,493 | 1,498.5 | +8 | +0.5% | 6,976,200 |
| 2024/03/13 | 1,503 | 1,517.5 | 1,478 | 1,490.5 | +2 | +0.1% | 9,484,100 |
| 2024/03/12 | 1,488 | 1,498 | 1,456 | 1,488.5 | +5.5 | +0.4% | 9,045,000 |
| 2024/03/11 | 1,511.5 | 1,520.5 | 1,467 | 1,483 | -25 | -1.7% | 7,979,500 |
| 2024/03/08 | 1,502 | 1,521 | 1,492 | 1,508 | +10.5 | +0.7% | 8,709,800 |
| 2024/03/07 | 1,466 | 1,513 | 1,466 | 1,497.5 | +35 | +2.4% | 10,410,400 |
| 2024/03/06 | 1,451 | 1,468 | 1,446.5 | 1,462.5 | +8.5 | +0.6% | 7,250,400 |
| 2024/03/05 | 1,465 | 1,470 | 1,452.5 | 1,454 | -6 | -0.4% | 6,783,400 |
| 2024/03/04 | 1,480 | 1,488 | 1,456.5 | 1,460 | -27 | -1.8% | 7,098,100 |
| 2024/03/01 | 1,452.5 | 1,499 | 1,452 | 1,487 | +40.5 | +2.8% | 11,313,500 |
| 2024/02/29 | 1,440.5 | 1,457.5 | 1,438.5 | 1,446.5 | +8 | +0.6% | 9,586,900 |
| 2024/02/28 | 1,443 | 1,465 | 1,435 | 1,438.5 | +2 | +0.1% | 8,934,500 |
| 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 |
1～
50
件表示中 / 2073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 | 148,700円 | -2.5% | -5.7% | 3.36% | 19.86倍 | 0.49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 | 664,100円 | -0.9% | +16.6% | 0.35% | 28.96倍 | 5.18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 | 465,400円 | +23.1% | +31.8% | 0.24% | 72.49倍 | 8.62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 | 1,094,000円 | +4.2% | -1.2% | 1.74% | 24.47倍 | 1.94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 | 73,700円 | +11.0% | - | 0.00% | - | 1.89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
