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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 875.8 | 882.5 | 852.6 | 864 | -11 | -1.3% | 59,029,800 |
2021/10/29 | 870 | 877.9 | 858 | 875 | -4.9 | -0.6% | 313,148,100 |
2021/10/28 | 878.9 | 889.7 | 868.5 | 879.9 | -8.9 | -1% | 208,556,500 |
2021/10/27 | 890 | 895 | 879.7 | 888.8 | +10.2 | +1.2% | 82,668,300 |
2021/10/26 | 852.4 | 879.3 | 851.5 | 878.6 | +41.2 | +4.9% | 135,875,700 |
2021/10/25 | 862.1 | 882.9 | 837.4 | 837.4 | -39.4 | -4.5% | 105,839,100 |
2021/10/22 | 886 | 887.8 | 874.2 | 876.8 | -14.5 | -1.6% | 46,189,700 |
2021/10/21 | 902 | 903.3 | 890.2 | 891.3 | -13 | -1.4% | 27,986,500 |
2021/10/20 | 904.4 | 915.8 | 904.1 | 904.3 | -0.8 | -0.1% | 15,349,800 |
2021/10/19 | 911.9 | 914.3 | 903.1 | 905.1 | -6.5 | -0.7% | 15,030,400 |
2021/10/18 | 923.1 | 924 | 909.3 | 911.6 | -14 | -1.5% | 16,615,500 |
2021/10/15 | 926.8 | 927.1 | 919.3 | 925.6 | +6.4 | +0.7% | 10,992,700 |
2021/10/14 | 926 | 926.9 | 917.1 | 919.2 | -13.4 | -1.4% | 13,233,200 |
2021/10/13 | 933.1 | 937.8 | 927.3 | 932.6 | -5.1 | -0.5% | 10,634,400 |
2021/10/12 | 944.1 | 947.8 | 932.7 | 937.7 | -3.3 | -0.4% | 8,730,000 |
2021/10/11 | 925.6 | 941.9 | 922.5 | 941 | +11.4 | +1.2% | 10,376,700 |
2021/10/08 | 927 | 935.6 | 924.5 | 929.6 | +8.5 | +0.9% | 15,161,200 |
2021/10/07 | 899 | 926.5 | 885.7 | 921.1 | -5.5 | -0.6% | 32,468,300 |
2021/10/06 | 918.7 | 931.4 | 915.3 | 926.6 | +6.8 | +0.7% | 15,148,500 |
2021/10/05 | 916.1 | 925.4 | 912.3 | 919.8 | +2 | +0.2% | 9,616,800 |
2021/10/04 | 934 | 939 | 915.5 | 917.8 | -11.8 | -1.3% | 9,977,900 |
2021/10/01 | 936.7 | 946.6 | 929.1 | 929.6 | -15 | -1.6% | 11,461,800 |
2021/09/30 | 952 | 964.6 | 944.6 | 944.6 | -1.3 | -0.1% | 15,197,200 |
2021/09/29 | 979 | 979.4 | 939.5 | 945.9 | -57.1 | -5.7% | 20,004,300 |
2021/09/28 | 999 | 1,004.5 | 992.6 | 1,003 | +4.4 | +0.4% | 8,454,600 |
2021/09/27 | 993.4 | 999.2 | 990.3 | 998.6 | +10.2 | +1% | 7,876,600 |
2021/09/24 | 977 | 988.8 | 976 | 988.4 | +31.8 | +3.3% | 8,519,700 |
2021/09/22 | 963 | 965.4 | 956.5 | 956.6 | -10.2 | -1.1% | 5,072,900 |
2021/09/21 | 961.1 | 972.1 | 958.9 | 966.8 | -10.7 | -1.1% | 5,814,700 |
2021/09/17 | 984.6 | 985.7 | 976.6 | 977.5 | -9.9 | -1% | 13,109,800 |
2021/09/16 | 985 | 988.9 | 981.5 | 987.4 | +5.6 | +0.6% | 4,631,000 |
2021/09/15 | 989 | 991.8 | 981.2 | 981.8 | -15.1 | -1.5% | 6,198,700 |
2021/09/14 | 988 | 998.4 | 981.9 | 996.9 | +16.2 | +1.7% | 7,441,600 |
2021/09/13 | 972.8 | 980.9 | 970 | 980.7 | +10.9 | +1.1% | 4,817,500 |
2021/09/10 | 965.5 | 971.8 | 962.3 | 969.8 | +3.3 | +0.3% | 5,611,100 |
2021/09/09 | 980 | 980.5 | 965 | 966.5 | -15 | -1.5% | 6,526,500 |
2021/09/08 | 966.5 | 984 | 966 | 981.5 | +6.5 | +0.7% | 6,291,800 |
2021/09/07 | 975 | 978.7 | 972.8 | 975 | +2.5 | +0.3% | 4,165,900 |
2021/09/06 | 978.4 | 981.5 | 970.8 | 972.5 | -2 | -0.2% | 4,103,300 |
2021/09/03 | 967.7 | 976 | 963.6 | 974.5 | +7 | +0.7% | 5,800,500 |
2021/09/02 | 956.5 | 967.9 | 956.2 | 967.5 | +6.3 | +0.7% | 4,237,000 |
2021/09/01 | 951.2 | 963.4 | 946.9 | 961.2 | +16.9 | +1.8% | 6,611,800 |
2021/08/31 | 939.8 | 949.5 | 932 | 944.3 | +4.3 | +0.5% | 7,972,500 |
2021/08/30 | 938.6 | 947.7 | 936.9 | 940 | +7.9 | +0.8% | 3,659,800 |
2021/08/27 | 938.5 | 941.4 | 932 | 932.1 | -6.4 | -0.7% | 3,792,900 |
2021/08/26 | 940 | 940.7 | 935 | 938.5 | +1.3 | +0.1% | 4,078,300 |
2021/08/25 | 937 | 944.4 | 936.1 | 937.2 | -3.6 | -0.4% | 3,340,900 |
2021/08/24 | 933.5 | 942.8 | 933.4 | 940.8 | +2.1 | +0.2% | 4,002,100 |
2021/08/23 | 936 | 944.4 | 935.5 | 938.7 | +8.5 | +0.9% | 4,523,200 |
2021/08/20 | 930 | 939.9 | 928.9 | 930.2 | -4.1 | -0.4% | 4,814,000 |
751~
800
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