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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/22 | 891 | 893.3 | 887.5 | 889 | -1.6 | -0.2% | 7,662,200 |
2021/12/21 | 886.1 | 893.8 | 886 | 890.6 | +8 | +0.9% | 11,852,300 |
2021/12/20 | 884.9 | 887.2 | 876.3 | 882.6 | -7.3 | -0.8% | 11,451,400 |
2021/12/17 | 895.2 | 898.4 | 888.2 | 889.9 | -5.2 | -0.6% | 17,000,800 |
2021/12/16 | 895 | 900 | 892.6 | 895.1 | -0.7 | -0.1% | 13,630,000 |
2021/12/15 | 891.3 | 905 | 891.2 | 895.8 | +4.5 | +0.5% | 19,835,700 |
2021/12/14 | 887.3 | 893 | 886.5 | 891.3 | +6.1 | +0.7% | 12,863,300 |
2021/12/13 | 886.7 | 893.7 | 884.5 | 885.2 | +4 | +0.5% | 13,561,200 |
2021/12/10 | 888 | 890 | 880 | 881.2 | +1.8 | +0.2% | 12,986,100 |
2021/12/09 | 882.2 | 885.8 | 879.4 | 879.4 | -4.9 | -0.6% | 10,810,500 |
2021/12/08 | 888.2 | 893.9 | 883.9 | 884.3 | -2.7 | -0.3% | 14,649,200 |
2021/12/07 | 876.3 | 887 | 874.8 | 887 | +12.3 | +1.4% | 15,784,200 |
2021/12/06 | 873 | 878.5 | 872.6 | 874.7 | +0.8 | +0.1% | 10,861,600 |
2021/12/03 | 868.1 | 875.4 | 864.6 | 873.9 | +10.6 | +1.2% | 12,899,700 |
2021/12/02 | 861.3 | 868.3 | 860.2 | 863.3 | -2.4 | -0.3% | 14,326,900 |
2021/12/01 | 855 | 868.6 | 854.6 | 865.7 | +9.7 | +1.1% | 15,926,300 |
2021/11/30 | 864 | 869.7 | 852.7 | 856 | -2.3 | -0.3% | 39,006,600 |
2021/11/29 | 857 | 865.3 | 854 | 858.3 | -10 | -1.2% | 18,177,000 |
2021/11/26 | 875 | 876.4 | 864 | 868.3 | -9.7 | -1.1% | 20,636,000 |
2021/11/25 | 871.8 | 881.6 | 871.6 | 878 | +6.9 | +0.8% | 15,111,600 |
2021/11/24 | 878 | 881.8 | 870.5 | 871.1 | -4.1 | -0.5% | 16,772,900 |
2021/11/22 | 868.4 | 875.7 | 866.4 | 875.2 | +6.6 | +0.8% | 16,620,000 |
2021/11/19 | 867.1 | 870.8 | 862.4 | 868.6 | +0.9 | +0.1% | 15,414,100 |
2021/11/18 | 867.4 | 868.8 | 859.2 | 867.7 | +0.9 | +0.1% | 13,633,200 |
2021/11/17 | 866 | 871.3 | 861 | 866.8 | -0.9 | -0.1% | 16,546,100 |
2021/11/16 | 870.4 | 874.6 | 865.4 | 867.7 | -2.7 | -0.3% | 19,831,400 |
2021/11/15 | 860 | 873.5 | 858.8 | 870.4 | +14.5 | +1.7% | 31,576,800 |
2021/11/12 | 851.3 | 856.4 | 850 | 855.9 | +6.4 | +0.8% | 19,902,700 |
2021/11/11 | 844.1 | 852.6 | 840.1 | 849.5 | +7.5 | +0.9% | 16,607,100 |
2021/11/10 | 846.9 | 852.6 | 841.2 | 842 | -4.9 | -0.6% | 15,582,500 |
2021/11/09 | 853.3 | 857.4 | 846.1 | 846.9 | -6.1 | -0.7% | 15,490,400 |
2021/11/08 | 847.6 | 856.6 | 846.5 | 853 | +7.7 | +0.9% | 21,932,500 |
2021/11/05 | 850 | 852.8 | 837.8 | 845.3 | -7.2 | -0.8% | 31,352,500 |
2021/11/04 | 866 | 869.4 | 848.5 | 852.5 | -6.8 | -0.8% | 36,604,200 |
2021/11/02 | 860.6 | 861.9 | 852.8 | 859.3 | -4.7 | -0.5% | 32,099,000 |
701~
750
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