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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 926 | 944.7 | 925.6 | 941.8 | +16.3 | +1.8% | 7,533,100 |
2021/05/17 | 922 | 934 | 910.5 | 925.5 | -20.1 | -2.1% | 9,427,500 |
2021/05/14 | 931.3 | 948 | 928.8 | 945.6 | +22.9 | +2.5% | 5,909,700 |
2021/05/13 | 919 | 932.6 | 918.9 | 922.7 | +0.9 | +0.1% | 4,668,500 |
2021/05/12 | 928.3 | 929.1 | 914.4 | 921.8 | -7.6 | -0.8% | 7,869,300 |
2021/05/11 | 944.1 | 949.9 | 928.7 | 929.4 | -20 | -2.1% | 5,636,200 |
2021/05/10 | 936.9 | 949.4 | 936 | 949.4 | +15.7 | +1.7% | 5,002,500 |
2021/05/07 | 929.3 | 935.9 | 925.5 | 933.7 | +6.3 | +0.7% | 4,173,100 |
2021/05/06 | 944.1 | 945.9 | 925.7 | 927.4 | +9.8 | +1.1% | 6,226,000 |
2021/04/30 | 917.6 | 924.8 | 915.4 | 917.6 | +5.6 | +0.6% | 6,656,600 |
2021/04/28 | 918.4 | 921 | 910.9 | 912 | -2.1 | -0.2% | 4,207,800 |
2021/04/27 | 906.5 | 920 | 906.1 | 914.1 | +3.1 | +0.3% | 3,634,400 |
2021/04/26 | 912.7 | 916.6 | 907.5 | 911 | +3.9 | +0.4% | 6,196,700 |
2021/04/23 | 906.5 | 910.5 | 899.2 | 907.1 | +0.2 | ±0% | 4,907,800 |
2021/04/22 | 898 | 908.3 | 896 | 906.9 | +10.8 | +1.2% | 6,387,200 |
2021/04/21 | 907.8 | 907.8 | 891.2 | 896.1 | -31.1 | -3.4% | 11,363,000 |
2021/04/20 | 933 | 933.1 | 925 | 927.2 | -8.6 | -0.9% | 6,842,100 |
2021/04/19 | 938.9 | 940 | 934.2 | 935.8 | -1.3 | -0.1% | 3,196,800 |
2021/04/16 | 939.5 | 942 | 930.8 | 937.1 | -2.1 | -0.2% | 5,120,600 |
2021/04/15 | 933.3 | 944.3 | 932.6 | 939.2 | +13.6 | +1.5% | 4,888,500 |
2021/04/14 | 927.7 | 931.6 | 922 | 925.6 | -9.1 | -1% | 5,320,100 |
2021/04/13 | 934.9 | 943 | 933.5 | 934.7 | +3.1 | +0.3% | 5,081,700 |
2021/04/12 | 932 | 941.2 | 929.2 | 931.6 | +1.6 | +0.2% | 5,721,300 |
2021/04/09 | 941 | 945 | 930 | 930 | -9.2 | -1% | 6,663,900 |
2021/04/08 | 950.8 | 952.3 | 938 | 939.2 | -4.8 | -0.5% | 5,619,800 |
2021/04/07 | 950.7 | 956.6 | 942.4 | 944 | -1.5 | -0.2% | 7,058,100 |
2021/04/06 | 965.9 | 965.9 | 942.3 | 945.5 | -20.9 | -2.2% | 8,075,500 |
2021/04/05 | 955.5 | 972.4 | 950 | 966.4 | +15.8 | +1.7% | 5,679,100 |
2021/04/02 | 961.5 | 968.4 | 937.7 | 950.6 | -11.5 | -1.2% | 10,434,300 |
2021/04/01 | 990 | 995 | 958.5 | 962.1 | -24.6 | -2.5% | 13,894,500 |
2021/03/31 | 1,000 | 1,009 | 986.7 | 986.7 | -13.8 | -1.4% | 13,752,600 |
2021/03/30 | 1,010.5 | 1,021.5 | 992.2 | 1,000.5 | -68.5 | -6.4% | 18,052,000 |
2021/03/29 | 1,088 | 1,091 | 1,060 | 1,069 | -8.5 | -0.8% | 19,334,500 |
2021/03/26 | 1,071 | 1,079.5 | 1,065.5 | 1,077.5 | +16 | +1.5% | 10,767,700 |
2021/03/25 | 1,049.5 | 1,070 | 1,047 | 1,061.5 | +24.5 | +2.4% | 7,961,800 |
2021/03/24 | 1,055 | 1,062 | 1,029.5 | 1,037 | -32 | -3% | 13,062,800 |
2021/03/23 | 1,089.5 | 1,091.5 | 1,066 | 1,069 | -17 | -1.6% | 11,500,000 |
2021/03/22 | 1,098 | 1,100 | 1,080.5 | 1,086 | -9 | -0.8% | 13,736,100 |
2021/03/19 | 1,052 | 1,101 | 1,049 | 1,095 | +47 | +4.5% | 25,133,400 |
2021/03/18 | 1,047 | 1,053 | 1,043 | 1,048 | +3.5 | +0.3% | 11,283,200 |
2021/03/17 | 1,035 | 1,046 | 1,032.5 | 1,044.5 | +13.5 | +1.3% | 8,489,300 |
2021/03/16 | 1,042 | 1,043 | 1,023 | 1,031 | -20 | -1.9% | 16,055,000 |
2021/03/15 | 1,055.5 | 1,062.5 | 1,035.5 | 1,051 | +25.5 | +2.5% | 19,819,100 |
2021/03/12 | 975.5 | 1,033 | 968.4 | 1,025.5 | +47.8 | +4.9% | 28,704,200 |
2021/03/11 | 982 | 983.8 | 975.3 | 977.7 | +1.1 | +0.1% | 8,337,200 |
2021/03/10 | 971 | 982.8 | 963 | 976.6 | -0.2 | ±0% | 10,215,500 |
2021/03/09 | 976.1 | 983.2 | 970.5 | 976.8 | +15.7 | +1.6% | 10,658,700 |
2021/03/08 | 955 | 969.8 | 952.1 | 961.1 | +15.4 | +1.6% | 10,718,500 |
2021/03/05 | 940 | 945.7 | 934 | 945.7 | +6 | +0.6% | 9,096,100 |
2021/03/04 | 943.3 | 951.7 | 929 | 939.7 | +1.4 | +0.1% | 9,747,200 |
851~
900
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