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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 995 | 1,002.5 | 993.4 | 1,001 | +2.9 | +0.3% | 6,242,100 |
| 2022/11/09 | 995.9 | 1,002 | 994.2 | 998.1 | +2.7 | +0.3% | 5,288,500 |
| 2022/11/08 | 993 | 999.1 | 989.4 | 995.4 | +4.6 | +0.5% | 7,198,900 |
| 2022/11/07 | 999 | 999.1 | 990.8 | 990.8 | +0.6 | +0.1% | 7,508,700 |
| 2022/11/04 | 1,000 | 1,002 | 988.3 | 990.2 | -14.3 | -1.4% | 15,091,200 |
| 2022/11/02 | 1,003 | 1,011 | 1,000.5 | 1,004.5 | +1 | +0.1% | 9,807,900 |
| 2022/11/01 | 1,002 | 1,006 | 998.1 | 1,003.5 | +3.9 | +0.4% | 7,446,800 |
| 2022/10/31 | 996 | 1,002 | 994.2 | 999.6 | +11.8 | +1.2% | 8,680,100 |
| 2022/10/28 | 991.7 | 998.4 | 987.5 | 987.8 | -2.1 | -0.2% | 41,739,600 |
| 2022/10/27 | 998.5 | 1,001.5 | 989.1 | 989.9 | -8.7 | -0.9% | 11,864,300 |
| 2022/10/26 | 997.9 | 1,004.5 | 997.7 | 998.6 | -1.4 | -0.1% | 9,237,000 |
| 2022/10/25 | 991.3 | 1,002 | 988.3 | 1,000 | +12.3 | +1.2% | 9,845,500 |
| 2022/10/24 | 997.1 | 1,001.5 | 987 | 987.7 | -2 | -0.2% | 8,332,800 |
| 2022/10/21 | 983 | 991.4 | 983 | 989.7 | -0.6 | -0.1% | 6,378,400 |
| 2022/10/20 | 986.1 | 993.3 | 986.1 | 990.3 | +2 | +0.2% | 7,731,300 |
| 2022/10/19 | 986.9 | 990.7 | 984.9 | 988.3 | +2.7 | +0.3% | 5,729,500 |
| 2022/10/18 | 988.2 | 994.4 | 985.2 | 985.6 | +3.6 | +0.4% | 7,824,400 |
| 2022/10/17 | 987 | 990.9 | 982 | 982 | -2.5 | -0.3% | 6,326,900 |
| 2022/10/14 | 978 | 991.7 | 977.9 | 984.5 | +17.4 | +1.8% | 10,600,000 |
| 2022/10/13 | 967 | 972 | 963.4 | 967.1 | -2.9 | -0.3% | 6,686,500 |
| 2022/10/12 | 969 | 975.5 | 963.7 | 970 | ±0 | ±0% | 7,860,900 |
| 2022/10/11 | 977.8 | 978.7 | 966.4 | 970 | -5.7 | -0.6% | 9,627,400 |
| 2022/10/07 | 975 | 979.2 | 970.7 | 975.7 | -6.5 | -0.7% | 8,081,500 |
| 2022/10/06 | 981 | 988.3 | 979.4 | 982.2 | +0.3 | ±0% | 7,774,900 |
| 2022/10/05 | 985 | 991.3 | 981.6 | 981.9 | -0.1 | ±0% | 7,067,500 |
| 2022/10/04 | 958 | 982.6 | 957.1 | 982 | +24 | +2.5% | 10,453,900 |
| 2022/10/03 | 958 | 959.2 | 948.2 | 958 | +0.3 | ±0% | 9,751,500 |
| 2022/09/30 | 978.1 | 979.8 | 954 | 957.7 | -11.1 | -1.1% | 9,267,600 |
| 2022/09/29 | 952.1 | 970.2 | 950 | 968.8 | +10.7 | +1.1% | 11,951,300 |
| 2022/09/28 | 962.8 | 966.6 | 950.4 | 958.1 | -5.6 | -0.6% | 12,538,200 |
| 2022/09/27 | 965 | 971.9 | 962.3 | 963.7 | -3.4 | -0.4% | 8,675,300 |
| 2022/09/26 | 988.8 | 989.2 | 966.6 | 967.1 | -25.1 | -2.5% | 11,660,300 |
| 2022/09/22 | 992.4 | 994.9 | 986.2 | 992.2 | -6.5 | -0.7% | 11,688,700 |
| 2022/09/21 | 999.2 | 1,005 | 996 | 998.7 | +0.1 | ±0% | 12,125,100 |
| 2022/09/20 | 995 | 1,003 | 994 | 998.6 | +6.9 | +0.7% | 12,525,100 |
| 2022/09/16 | 983.6 | 991.7 | 983.4 | 991.7 | +6.7 | +0.7% | 16,125,900 |
| 2022/09/15 | 979.1 | 988.6 | 974.5 | 985 | +5.9 | +0.6% | 9,490,300 |
| 2022/09/14 | 976.4 | 982.5 | 972.1 | 979.1 | -2 | -0.2% | 9,968,300 |
| 2022/09/13 | 980.9 | 984.4 | 977.2 | 981.1 | -4 | -0.4% | 7,315,800 |
| 2022/09/12 | 985 | 986.6 | 979.4 | 985.1 | +3.9 | +0.4% | 6,672,700 |
| 2022/09/09 | 973 | 987.3 | 972.9 | 981.2 | +11.2 | +1.2% | 16,379,100 |
| 2022/09/08 | 967.2 | 971.7 | 963.3 | 970 | +6.9 | +0.7% | 11,964,300 |
| 2022/09/07 | 964.2 | 968.2 | 958.7 | 963.1 | -2.7 | -0.3% | 8,845,000 |
| 2022/09/06 | 965 | 969.5 | 962.6 | 965.8 | -0.1 | ±0% | 5,033,300 |
| 2022/09/05 | 969.1 | 972.1 | 965.5 | 965.9 | -1.1 | -0.1% | 6,297,900 |
| 2022/09/02 | 957 | 968.2 | 956.8 | 967 | +6.2 | +0.6% | 8,575,600 |
| 2022/09/01 | 957 | 964.9 | 954.6 | 960.8 | -0.5 | -0.1% | 9,127,700 |
| 2022/08/31 | 953.2 | 961.3 | 951.1 | 961.3 | +0.4 | ±0% | 16,196,200 |
| 2022/08/30 | 957.8 | 963.6 | 955.6 | 960.9 | +6.3 | +0.7% | 6,805,800 |
| 2022/08/29 | 953 | 956.8 | 948.1 | 954.6 | -3.8 | -0.4% | 9,584,800 |
501～
550
件表示中 / 2214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 | 146,400円 | -5.9% | +13.7% | 3.42% | 16.05倍 | 0.45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 | 982,400円 | +1.5% | +3.9% | 0.24% | 40.27倍 | 8.90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 | 338,200円 | +10.7% | +3.5% | 0.41% | 46.49倍 | 5.76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 | 519,200円 | +3.3% | +1.2% | 1.88% | 20.59倍 | 1.75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 | 87,900円 | +9.9% | - | 0.00% | - | 2.20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
