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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 887.2 | 907.8 | 886.4 | 893.3 | +3.9 | +0.4% | 15,628,900 |
| 2022/03/08 | 903.9 | 906.1 | 887.2 | 889.4 | -25.1 | -2.7% | 26,241,300 |
| 2022/03/07 | 928 | 928.8 | 910 | 914.5 | -17.3 | -1.9% | 16,007,800 |
| 2022/03/04 | 931 | 935.7 | 928.2 | 931.8 | -0.3 | ±0% | 14,251,200 |
| 2022/03/03 | 943.7 | 944 | 931 | 932.1 | -0.3 | ±0% | 16,204,700 |
| 2022/03/02 | 944 | 945.4 | 929.6 | 932.4 | -18.7 | -2% | 21,110,400 |
| 2022/03/01 | 959.8 | 964.5 | 948.6 | 951.1 | -3 | -0.3% | 13,469,100 |
| 2022/02/28 | 938 | 955.6 | 937.9 | 954.1 | +22.2 | +2.4% | 16,365,800 |
| 2022/02/25 | 931.9 | 943.6 | 931.6 | 931.9 | -9.3 | -1% | 13,935,000 |
| 2022/02/24 | 952.3 | 955 | 935 | 941.2 | -12.5 | -1.3% | 15,214,800 |
| 2022/02/22 | 955.5 | 960.7 | 950 | 953.7 | -15.8 | -1.6% | 14,453,700 |
| 2022/02/21 | 970.8 | 973.7 | 964.1 | 969.5 | -7 | -0.7% | 8,928,900 |
| 2022/02/18 | 975 | 982 | 972.6 | 976.5 | -5.9 | -0.6% | 10,779,300 |
| 2022/02/17 | 982.9 | 988.9 | 976.7 | 982.4 | -3.8 | -0.4% | 13,247,300 |
| 2022/02/16 | 986.9 | 997.7 | 983 | 986.2 | +5.2 | +0.5% | 12,934,100 |
| 2022/02/15 | 1,016 | 1,019.5 | 981 | 981 | -39.5 | -3.9% | 27,453,400 |
| 2022/02/14 | 1,010 | 1,025 | 1,009 | 1,020.5 | +2.5 | +0.2% | 10,483,700 |
| 2022/02/10 | 1,014 | 1,018 | 1,007.5 | 1,018 | -1.5 | -0.1% | 11,018,800 |
| 2022/02/09 | 1,025 | 1,034.5 | 1,013.5 | 1,019.5 | -1.5 | -0.1% | 15,388,400 |
| 2022/02/08 | 1,025 | 1,029.5 | 1,017.5 | 1,021 | -4 | -0.4% | 15,617,100 |
| 2022/02/07 | 997 | 1,025 | 996.1 | 1,025 | +29.8 | +3% | 22,643,700 |
| 2022/02/04 | 996 | 1,000 | 993.7 | 995.2 | +0.7 | +0.1% | 13,435,000 |
| 2022/02/03 | 987.4 | 996.7 | 986.5 | 994.5 | +8.9 | +0.9% | 15,653,300 |
| 2022/02/02 | 985 | 992 | 979 | 985.6 | +9.9 | +1% | 14,347,800 |
| 2022/02/01 | 972 | 978.3 | 970 | 975.7 | -2.9 | -0.3% | 8,863,800 |
| 2022/01/31 | 974.9 | 978.6 | 968 | 978.6 | -3.1 | -0.3% | 14,117,700 |
| 2022/01/28 | 976.8 | 983.8 | 974.5 | 981.7 | +11.4 | +1.2% | 11,607,600 |
| 2022/01/27 | 980.6 | 988.1 | 965 | 970.3 | -3.6 | -0.4% | 15,806,400 |
| 2022/01/26 | 977.8 | 982.2 | 972 | 973.9 | +8.3 | +0.9% | 12,769,400 |
| 2022/01/25 | 971 | 973.4 | 957.7 | 965.6 | -11.1 | -1.1% | 12,089,400 |
| 2022/01/24 | 961.2 | 979.9 | 961 | 976.7 | +16.3 | +1.7% | 11,952,700 |
| 2022/01/21 | 962 | 963.1 | 952.1 | 960.4 | -5.7 | -0.6% | 11,630,400 |
| 2022/01/20 | 969.9 | 977.8 | 962.5 | 966.1 | -0.9 | -0.1% | 13,938,300 |
| 2022/01/19 | 960.2 | 973.8 | 959 | 967 | +2.1 | +0.2% | 16,693,100 |
| 2022/01/18 | 975.1 | 985.8 | 961.6 | 964.9 | -12.8 | -1.3% | 17,228,800 |
| 2022/01/17 | 990 | 993.9 | 976.5 | 977.7 | -13 | -1.3% | 12,046,000 |
| 2022/01/14 | 989.8 | 991.9 | 978.5 | 990.7 | -2.5 | -0.3% | 16,572,300 |
| 2022/01/13 | 989.3 | 996 | 983.2 | 993.2 | +1.3 | +0.1% | 15,699,700 |
| 2022/01/12 | 990 | 994.6 | 982.5 | 991.9 | ±0 | ±0% | 19,613,500 |
| 2022/01/11 | 974.1 | 993 | 968.2 | 991.9 | +24.3 | +2.5% | 22,078,400 |
| 2022/01/07 | 961.1 | 975.5 | 960.3 | 967.6 | +10.2 | +1.1% | 19,566,900 |
| 2022/01/06 | 954.1 | 961.8 | 953.3 | 957.4 | +4 | +0.4% | 21,026,200 |
| 2022/01/05 | 935.2 | 954.4 | 934.4 | 953.4 | +29.7 | +3.2% | 36,059,500 |
| 2022/01/04 | 902.4 | 923.7 | 900.3 | 923.7 | +26.9 | +3% | 21,970,100 |
| 2021/12/30 | 894 | 899.4 | 891.2 | 896.8 | +3.3 | +0.4% | 9,876,800 |
| 2021/12/29 | 889.5 | 896.3 | 889.3 | 893.5 | +4.1 | +0.5% | 9,885,600 |
| 2021/12/28 | 888.1 | 891.6 | 885.1 | 889.4 | +6.4 | +0.7% | 9,433,000 |
| 2021/12/27 | 884.9 | 888 | 881.1 | 883 | -2.3 | -0.3% | 7,997,100 |
| 2021/12/24 | 890 | 891.5 | 879.7 | 885.3 | -5.3 | -0.6% | 7,962,200 |
| 2021/12/23 | 890 | 893.9 | 888.5 | 890.6 | +1.6 | +0.2% | 6,387,700 |
651～
700
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 | 140,900円 | -5.9% | +13.7% | 3.55% | 15.59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 | 923,500円 | -3.4% | -8.5% | 0.26% | 43.57倍 | 6.86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 | 377,600円 | +10.7% | +3.5% | 0.37% | 51.91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 | 90,900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
