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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 960.9 | 962.4 | 957.3 | 958.4 | -6.1 | -0.6% | 8,932,700 |
| 2022/08/25 | 959.8 | 964.7 | 958 | 964.5 | +3.5 | +0.4% | 5,401,700 |
| 2022/08/24 | 960.8 | 963.3 | 957.7 | 961 | +4.3 | +0.4% | 5,313,500 |
| 2022/08/23 | 963.7 | 964 | 955.7 | 956.7 | -9.9 | -1% | 8,439,500 |
| 2022/08/22 | 962 | 968.1 | 959.6 | 966.6 | +2.4 | +0.2% | 5,751,300 |
| 2022/08/19 | 965 | 966.5 | 960.1 | 964.2 | +2.2 | +0.2% | 5,823,900 |
| 2022/08/18 | 965.8 | 966 | 961.2 | 962 | -4.8 | -0.5% | 6,122,100 |
| 2022/08/17 | 962.7 | 968.6 | 962.2 | 966.8 | +9.1 | +1% | 11,661,900 |
| 2022/08/16 | 956 | 960.9 | 954.6 | 957.7 | +0.7 | +0.1% | 5,755,400 |
| 2022/08/15 | 955.5 | 959.4 | 951.5 | 957 | -2.4 | -0.3% | 5,414,300 |
| 2022/08/12 | 958.5 | 962.6 | 955.6 | 959.4 | +7.7 | +0.8% | 11,235,600 |
| 2022/08/10 | 945.6 | 952 | 939.4 | 951.7 | +10.9 | +1.2% | 8,492,600 |
| 2022/08/09 | 946 | 946.5 | 939.2 | 940.8 | -5.7 | -0.6% | 8,728,800 |
| 2022/08/08 | 941.2 | 947 | 939.6 | 946.5 | +4.1 | +0.4% | 6,343,800 |
| 2022/08/05 | 936.5 | 942.8 | 935 | 942.4 | +0.2 | ±0% | 6,927,600 |
| 2022/08/04 | 949.8 | 952.2 | 940.3 | 942.2 | -14.1 | -1.5% | 12,334,600 |
| 2022/08/03 | 942.1 | 957.1 | 941.5 | 956.3 | +10.7 | +1.1% | 10,344,100 |
| 2022/08/02 | 950 | 950.5 | 942.3 | 945.6 | -13.7 | -1.4% | 13,314,000 |
| 2022/08/01 | 956.3 | 960 | 954.7 | 959.3 | +3 | +0.3% | 7,869,900 |
| 2022/07/29 | 960.5 | 962.8 | 955.2 | 956.3 | -7.3 | -0.8% | 13,002,200 |
| 2022/07/28 | 962.8 | 964.2 | 960.8 | 963.6 | -2.7 | -0.3% | 8,819,400 |
| 2022/07/27 | 964 | 967.3 | 961.4 | 966.3 | ±0 | ±0% | 6,788,000 |
| 2022/07/26 | 967 | 969.2 | 965.2 | 966.3 | +1.1 | +0.1% | 8,149,200 |
| 2022/07/25 | 963 | 966.3 | 962.1 | 965.2 | +0.2 | ±0% | 5,200,900 |
| 2022/07/22 | 965.1 | 967.1 | 959 | 965 | -7.1 | -0.7% | 8,665,700 |
| 2022/07/21 | 973.4 | 977.5 | 971.5 | 972.1 | -2.7 | -0.3% | 11,539,000 |
| 2022/07/20 | 971.2 | 974.8 | 968.2 | 974.8 | +8.2 | +0.8% | 8,864,700 |
| 2022/07/19 | 966.8 | 970.9 | 962.4 | 966.6 | +3.9 | +0.4% | 5,714,100 |
| 2022/07/15 | 970 | 970.6 | 956.6 | 962.7 | -6 | -0.6% | 9,064,300 |
| 2022/07/14 | 975 | 976.9 | 966.5 | 968.7 | -13.6 | -1.4% | 10,921,300 |
| 2022/07/13 | 984 | 986.5 | 981.8 | 982.3 | +0.6 | +0.1% | 6,361,500 |
| 2022/07/12 | 981 | 985.8 | 978.8 | 981.7 | +0.2 | ±0% | 8,801,600 |
| 2022/07/11 | 979 | 987 | 975 | 981.5 | +7.9 | +0.8% | 10,416,500 |
| 2022/07/08 | 971.7 | 977.6 | 968.3 | 973.6 | +3.8 | +0.4% | 10,220,600 |
| 2022/07/07 | 979 | 984 | 965.1 | 969.8 | -1 | -0.1% | 10,874,300 |
| 2022/07/06 | 975 | 976.1 | 964.1 | 970.8 | -17.6 | -1.8% | 12,283,000 |
| 2022/07/05 | 985 | 989.6 | 980.2 | 988.4 | +5.3 | +0.5% | 9,458,900 |
| 2022/07/04 | 975 | 983.1 | 972.3 | 983.1 | +12.1 | +1.2% | 9,618,800 |
| 2022/07/01 | 974 | 986.7 | 969.2 | 971 | +1.9 | +0.2% | 15,510,400 |
| 2022/06/30 | 957.9 | 971 | 952.1 | 969.1 | +6.2 | +0.6% | 11,908,700 |
| 2022/06/29 | 965.5 | 972.8 | 961.3 | 962.9 | -4.7 | -0.5% | 28,123,200 |
| 2022/06/28 | 951.5 | 967.6 | 948.3 | 967.6 | +15.3 | +1.6% | 12,559,200 |
| 2022/06/27 | 960 | 960.6 | 946.8 | 952.3 | +8.5 | +0.9% | 15,059,600 |
| 2022/06/24 | 958 | 959.7 | 939.9 | 943.8 | -18.3 | -1.9% | 14,411,100 |
| 2022/06/23 | 958.7 | 965 | 958.7 | 962.1 | +2 | +0.2% | 10,402,600 |
| 2022/06/22 | 964.8 | 965.3 | 958.4 | 960.1 | -1.9 | -0.2% | 10,021,200 |
| 2022/06/21 | 953 | 966 | 952.9 | 962 | +9.8 | +1% | 10,045,300 |
| 2022/06/20 | 950.6 | 954.7 | 946.7 | 952.2 | -5.1 | -0.5% | 8,234,800 |
| 2022/06/17 | 954 | 959.5 | 952.5 | 957.3 | -5.5 | -0.6% | 12,765,200 |
| 2022/06/16 | 964.9 | 971.9 | 961.7 | 962.8 | -2 | -0.2% | 9,021,000 |
551～
600
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
