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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 935 | 939 | 931 | 935 | -4.4 | -0.5% | 3,876,900 |
2021/07/28 | 936 | 940.7 | 935.9 | 939.4 | +3.6 | +0.4% | 4,691,500 |
2021/07/27 | 929.5 | 937.8 | 926.6 | 935.8 | +9.1 | +1% | 4,742,000 |
2021/07/26 | 932 | 934.7 | 924.6 | 926.7 | +6 | +0.7% | 4,780,000 |
2021/07/21 | 923 | 929.6 | 917.7 | 920.7 | +8.6 | +0.9% | 3,798,800 |
2021/07/20 | 908.5 | 914.1 | 907.8 | 912.1 | -9.5 | -1% | 5,081,100 |
2021/07/19 | 922.2 | 925.2 | 917.8 | 921.6 | -5.1 | -0.6% | 3,467,900 |
2021/07/16 | 926.5 | 932.4 | 921.6 | 926.7 | -3 | -0.3% | 4,012,500 |
2021/07/15 | 935 | 939.8 | 928 | 929.7 | -1 | -0.1% | 5,013,900 |
2021/07/14 | 925 | 935.1 | 923.8 | 930.7 | -1.3 | -0.1% | 6,659,200 |
2021/07/13 | 928 | 932 | 925.1 | 932 | +10.5 | +1.1% | 6,201,100 |
2021/07/12 | 925.1 | 931.7 | 919.3 | 921.5 | +11 | +1.2% | 5,699,800 |
2021/07/09 | 904 | 912.2 | 900 | 910.5 | +0.3 | ±0% | 8,779,200 |
2021/07/08 | 911.1 | 919.1 | 909.6 | 910.2 | +0.2 | ±0% | 6,056,400 |
2021/07/07 | 911 | 913.4 | 907.3 | 910 | -9.3 | -1% | 6,574,100 |
2021/07/06 | 920 | 921 | 913.1 | 919.3 | +2.3 | +0.3% | 3,403,600 |
2021/07/05 | 916.9 | 919.8 | 914.5 | 917 | -7.6 | -0.8% | 3,028,100 |
2021/07/02 | 912 | 924.6 | 912 | 924.6 | +13 | +1.4% | 5,143,000 |
2021/07/01 | 914.9 | 917.3 | 910.6 | 911.6 | +1.3 | +0.1% | 5,757,800 |
2021/06/30 | 918.7 | 919.4 | 910 | 910.3 | -4.4 | -0.5% | 7,035,400 |
2021/06/29 | 920 | 923.1 | 911.3 | 914.7 | -13.8 | -1.5% | 6,609,500 |
2021/06/28 | 942 | 944.1 | 924.8 | 928.5 | +9.1 | +1% | 10,700,100 |
2021/06/25 | 917.5 | 920.7 | 913.2 | 919.4 | +4.8 | +0.5% | 4,832,300 |
2021/06/24 | 911.4 | 917.4 | 908.7 | 914.6 | +2.5 | +0.3% | 3,280,200 |
2021/06/23 | 924.8 | 924.8 | 911.9 | 912.1 | -16.3 | -1.8% | 5,621,600 |
2021/06/22 | 913.2 | 929.5 | 910.6 | 928.4 | +30.2 | +3.4% | 10,050,600 |
2021/06/21 | 900 | 902 | 893.6 | 898.2 | -5.8 | -0.6% | 10,811,500 |
2021/06/18 | 908.8 | 909.1 | 902.5 | 904 | -5.2 | -0.6% | 8,620,700 |
2021/06/17 | 918.2 | 920.9 | 909.2 | 909.2 | ±0 | ±0% | 4,992,300 |
2021/06/16 | 913.9 | 916.9 | 909.2 | 909.2 | +1.5 | +0.2% | 5,684,900 |
2021/06/15 | 908.5 | 911 | 900 | 907.7 | -1.4 | -0.2% | 8,179,300 |
2021/06/14 | 924.8 | 925.3 | 908.6 | 909.1 | -18.6 | -2% | 7,606,600 |
2021/06/11 | 918 | 938.3 | 914 | 927.7 | +22.2 | +2.5% | 13,517,300 |
2021/06/10 | 912.2 | 914.5 | 904 | 905.5 | -10.5 | -1.1% | 7,461,700 |
2021/06/09 | 924 | 926.2 | 914.1 | 916 | -4.7 | -0.5% | 3,472,700 |
2021/06/08 | 915.6 | 922.1 | 914 | 920.7 | +0.2 | ±0% | 4,585,400 |
2021/06/07 | 921 | 922.1 | 916.8 | 920.5 | -0.7 | -0.1% | 2,771,000 |
2021/06/04 | 923.4 | 924.3 | 916 | 921.2 | -1.3 | -0.1% | 3,488,200 |
2021/06/03 | 906.6 | 922.5 | 906.6 | 922.5 | +11.3 | +1.2% | 5,765,100 |
2021/06/02 | 911 | 914.7 | 906.5 | 911.2 | +0.4 | ±0% | 9,354,900 |
2021/06/01 | 913.5 | 916.9 | 905.4 | 910.8 | ±0 | ±0% | 5,613,900 |
2021/05/31 | 921 | 925.2 | 909 | 910.8 | -17.4 | -1.9% | 6,547,300 |
2021/05/28 | 916.9 | 930 | 915.9 | 928.2 | +21.6 | +2.4% | 7,655,900 |
2021/05/27 | 910 | 916.7 | 901 | 906.6 | -0.8 | -0.1% | 14,802,300 |
2021/05/26 | 919 | 921.5 | 903.2 | 907.4 | -26.5 | -2.8% | 10,888,200 |
2021/05/25 | 923.2 | 934.4 | 921.2 | 933.9 | +10.1 | +1.1% | 4,790,400 |
2021/05/24 | 926.1 | 929.1 | 922 | 923.8 | -3.1 | -0.3% | 4,659,300 |
2021/05/21 | 930.1 | 931.6 | 923.2 | 926.9 | -8.5 | -0.9% | 6,680,600 |
2021/05/20 | 928 | 939 | 926.1 | 935.4 | +0.7 | +0.1% | 4,314,800 |
2021/05/19 | 934.4 | 942.5 | 928.8 | 934.7 | -7.1 | -0.8% | 6,625,700 |
801~
850
件表示中 / 2200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 | 140,700円 | -5.9% | +13.7% | 3.55% | 15.56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 | 914,100円 | -3.4% | -8.5% | 0.26% | 43.13倍 | 6.79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 | 374,200円 | +10.7% | +3.5% | 0.37% | 51.44倍 | 6.37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 | 538,900円 | +1.3% | -17.3% | 1.81% | 25.69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 | 90,300円 | +9.9% | - | 0.00% | - | 2.26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