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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 916.1 | 938.9 | 913.8 | 938.3 | +23.7 | +2.6% | 9,594,100 |
2021/03/02 | 921 | 921 | 910.2 | 914.6 | +2.3 | +0.3% | 6,816,100 |
2021/03/01 | 911.8 | 913.9 | 905.2 | 912.3 | +1.7 | +0.2% | 7,250,000 |
2021/02/26 | 916 | 925.7 | 908.4 | 910.6 | -9.3 | -1% | 11,969,500 |
2021/02/25 | 917 | 922 | 909.5 | 919.9 | +12.8 | +1.4% | 8,106,400 |
2021/02/24 | 909.8 | 912.8 | 904.1 | 907.1 | +7.1 | +0.8% | 7,942,000 |
2021/02/22 | 902.2 | 907.9 | 899.1 | 900 | +12.8 | +1.4% | 5,241,900 |
2021/02/19 | 895.8 | 897.9 | 886 | 887.2 | -13.8 | -1.5% | 9,473,400 |
2021/02/18 | 920 | 920 | 900.6 | 901 | -14.5 | -1.6% | 7,714,700 |
2021/02/17 | 910.8 | 916.7 | 907.7 | 915.5 | +11.3 | +1.2% | 7,416,600 |
2021/02/16 | 909.8 | 912.1 | 896.6 | 904.2 | -1.1 | -0.1% | 8,382,900 |
2021/02/15 | 920 | 920 | 902.7 | 905.3 | +5.6 | +0.6% | 9,320,900 |
2021/02/12 | 882 | 900 | 881.1 | 899.7 | +20.9 | +2.4% | 9,200,000 |
2021/02/10 | 882.9 | 886.2 | 876.3 | 878.8 | -4.1 | -0.5% | 7,362,000 |
2021/02/09 | 885.5 | 893 | 878.1 | 882.9 | +0.5 | +0.1% | 8,036,700 |
2021/02/08 | 871.5 | 886.8 | 871.5 | 882.4 | +17.9 | +2.1% | 8,195,700 |
2021/02/05 | 864.6 | 867.5 | 854.2 | 864.5 | +14.5 | +1.7% | 6,234,500 |
2021/02/04 | 852 | 855 | 849.5 | 850 | -2 | -0.2% | 4,891,800 |
2021/02/03 | 842.8 | 852 | 840.3 | 852 | +14.7 | +1.8% | 4,191,500 |
2021/02/02 | 835.7 | 841 | 834 | 837.3 | -1 | -0.1% | 3,815,200 |
2021/02/01 | 834.6 | 841.2 | 832 | 838.3 | +6.4 | +0.8% | 4,578,800 |
2021/01/29 | 850.1 | 853.4 | 831.7 | 831.9 | -15.7 | -1.9% | 8,535,700 |
2021/01/28 | 842.8 | 853.2 | 842.2 | 847.6 | -16.2 | -1.9% | 18,483,400 |
2021/01/27 | 847.4 | 866.6 | 844.1 | 863.8 | +27.8 | +3.3% | 9,872,400 |
2021/01/26 | 838.9 | 839.4 | 831.6 | 836 | +0.2 | ±0% | 6,011,100 |
2021/01/25 | 834.8 | 838.8 | 831.3 | 835.8 | +4.3 | +0.5% | 4,934,900 |
2021/01/22 | 836 | 838.7 | 830.3 | 831.5 | -13 | -1.5% | 5,902,200 |
2021/01/21 | 854.8 | 856.9 | 844.1 | 844.5 | -2.8 | -0.3% | 5,620,400 |
2021/01/20 | 854.5 | 856.7 | 843.5 | 847.3 | -9.3 | -1.1% | 6,696,500 |
2021/01/19 | 858.8 | 863.4 | 854.8 | 856.6 | +1.3 | +0.2% | 4,156,500 |
2021/01/18 | 864.8 | 866.9 | 853 | 855.3 | -17.1 | -2% | 5,533,100 |
2021/01/15 | 878.8 | 881.5 | 872.3 | 872.4 | +2.2 | +0.3% | 7,884,300 |
2021/01/14 | 860 | 879.5 | 859.1 | 870.2 | +13.5 | +1.6% | 9,008,000 |
2021/01/13 | 845.9 | 856.8 | 841.7 | 856.7 | +10.9 | +1.3% | 7,116,200 |
2021/01/12 | 847 | 849 | 837.5 | 845.8 | -0.2 | ±0% | 7,095,900 |
2021/01/08 | 832.7 | 846.4 | 832.3 | 846 | +15.3 | +1.8% | 9,597,100 |
901~
950
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