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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
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 |
851~
900
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