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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 945 | 953.2 | 943.3 | 943.3 | +1.2 | +0.1% | 9,083,500 |
| 2022/05/24 | 943.1 | 952.5 | 942.1 | 942.1 | +3.6 | +0.4% | 11,409,100 |
| 2022/05/23 | 945 | 945.7 | 937.1 | 938.5 | -5.2 | -0.6% | 10,783,300 |
| 2022/05/20 | 938.8 | 948.6 | 934.9 | 943.7 | -1.8 | -0.2% | 10,092,100 |
| 2022/05/19 | 925 | 946.3 | 918.3 | 945.5 | +6.8 | +0.7% | 13,993,500 |
| 2022/05/18 | 936 | 942 | 933.2 | 938.7 | +10.2 | +1.1% | 10,017,500 |
| 2022/05/17 | 937 | 945 | 928.5 | 928.5 | -14.5 | -1.5% | 13,990,800 |
| 2022/05/16 | 925 | 947.7 | 924 | 943 | +45 | +5% | 26,623,600 |
| 2022/05/13 | 888.1 | 899.1 | 885.5 | 898 | +8.4 | +0.9% | 9,167,100 |
| 2022/05/12 | 895 | 900.3 | 889.2 | 889.6 | -3.4 | -0.4% | 9,893,000 |
| 2022/05/11 | 903.1 | 904.4 | 893 | 893 | -18.9 | -2.1% | 9,570,000 |
| 2022/05/10 | 905.1 | 915.7 | 900.1 | 911.9 | +2 | +0.2% | 10,616,700 |
| 2022/05/09 | 919 | 923.7 | 908.7 | 909.9 | -5.9 | -0.6% | 9,494,400 |
| 2022/05/06 | 912 | 919.3 | 906.6 | 915.8 | +10.2 | +1.1% | 14,518,000 |
| 2022/05/02 | 898.9 | 908.2 | 898.6 | 905.6 | -5.9 | -0.6% | 7,521,800 |
| 2022/04/28 | 887.9 | 911.5 | 884.5 | 911.5 | +32.5 | +3.7% | 16,002,600 |
| 2022/04/27 | 886.2 | 889.2 | 879 | 879 | -12.5 | -1.4% | 16,936,500 |
| 2022/04/26 | 896.5 | 902 | 890.8 | 891.5 | -3.5 | -0.4% | 9,376,900 |
| 2022/04/25 | 895 | 897.7 | 890.4 | 895 | -10.6 | -1.2% | 8,306,200 |
| 2022/04/22 | 900.1 | 908.5 | 898.7 | 905.6 | -1.3 | -0.1% | 6,563,500 |
| 2022/04/21 | 908.8 | 914.7 | 904.2 | 906.9 | -2 | -0.2% | 8,850,900 |
| 2022/04/20 | 902.6 | 908.9 | 898.5 | 908.9 | +9.9 | +1.1% | 10,807,700 |
| 2022/04/19 | 894.3 | 900 | 892.6 | 899 | +11.8 | +1.3% | 8,652,500 |
| 2022/04/18 | 887.4 | 891.3 | 881.2 | 887.2 | -1.7 | -0.2% | 5,390,800 |
| 2022/04/15 | 892.3 | 896.2 | 887.1 | 888.9 | -9.3 | -1% | 7,705,000 |
| 2022/04/14 | 890 | 898.2 | 888.1 | 898.2 | +8.3 | +0.9% | 8,794,000 |
| 2022/04/13 | 890.3 | 893 | 883.6 | 889.9 | -4.3 | -0.5% | 12,649,900 |
| 2022/04/12 | 892.4 | 902.8 | 889.4 | 894.2 | +1.1 | +0.1% | 9,860,100 |
| 2022/04/11 | 884.9 | 894.2 | 884 | 893.1 | +13.1 | +1.5% | 10,936,100 |
| 2022/04/08 | 891.2 | 893 | 873.5 | 880 | -17.3 | -1.9% | 24,378,400 |
| 2022/04/07 | 896 | 897.6 | 889.1 | 897.3 | -4.8 | -0.5% | 11,835,500 |
| 2022/04/06 | 908.8 | 912.4 | 901 | 902.1 | -5.2 | -0.6% | 12,915,500 |
| 2022/04/05 | 912.9 | 919 | 906.5 | 907.3 | -12.8 | -1.4% | 12,277,600 |
| 2022/04/04 | 911 | 921.5 | 909.1 | 920.1 | +3.4 | +0.4% | 8,611,600 |
| 2022/04/01 | 892 | 917.5 | 888 | 916.7 | +18.3 | +2% | 15,186,000 |
| 2022/03/31 | 915 | 916.3 | 898.2 | 898.4 | -17.3 | -1.9% | 16,544,400 |
| 2022/03/30 | 918.3 | 922 | 907.2 | 915.7 | -58.2 | -6% | 23,137,700 |
| 2022/03/29 | 978 | 980 | 970.6 | 973.9 | -2.5 | -0.3% | 21,241,600 |
| 2022/03/28 | 980 | 983.7 | 973.8 | 976.4 | +0.8 | +0.1% | 17,548,500 |
| 2022/03/25 | 986.3 | 988.2 | 975.6 | 975.6 | -12.4 | -1.3% | 19,235,600 |
| 2022/03/24 | 981 | 990.7 | 971.6 | 988 | +0.4 | ±0% | 17,060,700 |
| 2022/03/23 | 982.2 | 988.9 | 977.8 | 987.6 | +13.6 | +1.4% | 15,596,600 |
| 2022/03/22 | 966 | 974.5 | 965.1 | 974 | +15.1 | +1.6% | 15,576,000 |
| 2022/03/18 | 947.1 | 959.7 | 945.6 | 958.9 | +8.9 | +0.9% | 18,361,600 |
| 2022/03/17 | 950 | 955.7 | 941.6 | 950 | +7.8 | +0.8% | 13,215,000 |
| 2022/03/16 | 942.6 | 947.8 | 939.5 | 942.2 | +4.9 | +0.5% | 14,329,000 |
| 2022/03/15 | 938.2 | 942.4 | 935.8 | 937.3 | +2.3 | +0.2% | 9,385,200 |
| 2022/03/14 | 936 | 943.8 | 926.5 | 935 | +7.9 | +0.9% | 12,016,200 |
| 2022/03/11 | 918.2 | 928.6 | 918.1 | 927.1 | +7.5 | +0.8% | 12,804,400 |
| 2022/03/10 | 908.3 | 922.2 | 908.3 | 919.6 | +26.3 | +2.9% | 15,117,900 |
601～
650
件表示中 / 2199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 | 141,100円 | -5.9% | +13.7% | 3.54% | 15.61倍 | 0.43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 | 929,000円 | -3.4% | -8.5% | 0.26% | 43.83倍 | 6.90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 | 377,500円 | +10.7% | +3.5% | 0.37% | 51.89倍 | 6.43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 | 541,400円 | +1.3% | -17.3% | 1.80% | 25.81倍 | 1.83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 | 91,000円 | +9.9% | - | 0.00% | - | 2.28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
