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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,540.5 | 1,552 | 1,536.5 | 1,547 | +10 | +0.7% | 4,085,900 |
| 2025/01/22 | 1,548 | 1,554 | 1,537 | 1,537 | -11 | -0.7% | 4,317,300 |
| 2025/01/21 | 1,541 | 1,550 | 1,531 | 1,548 | +15.5 | +1% | 3,693,600 |
| 2025/01/20 | 1,539 | 1,543.5 | 1,529.5 | 1,532.5 | +8 | +0.5% | 2,808,400 |
| 2025/01/17 | 1,524 | 1,530 | 1,506 | 1,524.5 | -9 | -0.6% | 5,930,800 |
| 2025/01/16 | 1,548 | 1,566 | 1,533.5 | 1,533.5 | -13 | -0.8% | 4,981,500 |
| 2025/01/15 | 1,533.5 | 1,546.5 | 1,529.5 | 1,546.5 | +28 | +1.8% | 4,115,400 |
| 2025/01/14 | 1,514.5 | 1,527 | 1,507.5 | 1,518.5 | +4 | +0.3% | 5,509,900 |
| 2025/01/10 | 1,533.5 | 1,537 | 1,499 | 1,514.5 | -20 | -1.3% | 6,892,500 |
| 2025/01/09 | 1,554 | 1,557 | 1,533.5 | 1,534.5 | -19.5 | -1.3% | 4,945,100 |
| 2025/01/08 | 1,531 | 1,555.5 | 1,531 | 1,554 | +4.5 | +0.3% | 5,647,300 |
| 2025/01/07 | 1,520 | 1,550.5 | 1,509.5 | 1,549.5 | +40.5 | +2.7% | 6,254,100 |
| 2025/01/06 | 1,495.5 | 1,513.5 | 1,491.5 | 1,509 | +18.5 | +1.2% | 5,347,300 |
| 2024/12/30 | 1,510 | 1,518 | 1,490 | 1,490.5 | -12.5 | -0.8% | 2,812,300 |
| 2024/12/27 | 1,495 | 1,506 | 1,493 | 1,503 | +9.5 | +0.6% | 3,470,200 |
| 2024/12/26 | 1,491 | 1,497 | 1,483 | 1,493.5 | +3.5 | +0.2% | 4,542,700 |
| 2024/12/25 | 1,499.5 | 1,503.5 | 1,476 | 1,490 | -11 | -0.7% | 2,627,300 |
| 2024/12/24 | 1,509.5 | 1,514.5 | 1,498.5 | 1,501 | -8 | -0.5% | 2,149,100 |
| 2024/12/23 | 1,503 | 1,511.5 | 1,492.5 | 1,509 | +12 | +0.8% | 6,132,400 |
| 2024/12/20 | 1,501.5 | 1,512 | 1,491.5 | 1,497 | +0.5 | ±0% | 8,857,300 |
| 2024/12/19 | 1,485 | 1,498.5 | 1,480 | 1,496.5 | +5.5 | +0.4% | 4,042,000 |
| 2024/12/18 | 1,486.5 | 1,503 | 1,484 | 1,491 | -10 | -0.7% | 3,600,600 |
| 2024/12/17 | 1,520 | 1,530 | 1,501 | 1,501 | -17.5 | -1.2% | 4,306,700 |
| 2024/12/16 | 1,535.5 | 1,540 | 1,518.5 | 1,518.5 | -12 | -0.8% | 3,755,600 |
| 2024/12/13 | 1,528 | 1,543 | 1,527 | 1,530.5 | -16 | -1% | 4,991,200 |
| 2024/12/12 | 1,542 | 1,558.5 | 1,541 | 1,546.5 | +10.5 | +0.7% | 5,980,400 |
| 2024/12/11 | 1,534.5 | 1,543 | 1,523 | 1,536 | +2 | +0.1% | 4,541,500 |
| 2024/12/10 | 1,541.5 | 1,545 | 1,529.5 | 1,534 | -3.5 | -0.2% | 3,669,300 |
| 2024/12/09 | 1,532.5 | 1,544 | 1,525.5 | 1,537.5 | +4.5 | +0.3% | 3,840,500 |
| 2024/12/06 | 1,532 | 1,537 | 1,524.5 | 1,533 | +1 | +0.1% | 2,796,900 |
| 2024/12/05 | 1,529.5 | 1,539 | 1,526 | 1,532 | +4 | +0.3% | 4,506,700 |
| 2024/12/04 | 1,552 | 1,556.5 | 1,528 | 1,528 | -27 | -1.7% | 5,475,900 |
| 2024/12/03 | 1,539.5 | 1,557.5 | 1,536.5 | 1,555 | +10 | +0.6% | 5,990,200 |
| 2024/12/02 | 1,505 | 1,545 | 1,503 | 1,545 | +45.5 | +3% | 5,141,000 |
| 2024/11/29 | 1,481 | 1,501 | 1,479.5 | 1,499.5 | +19.5 | +1.3% | 4,355,500 |
| 2024/11/28 | 1,468 | 1,481.5 | 1,460 | 1,480 | +20 | +1.4% | 3,297,300 |
| 2024/11/27 | 1,473.5 | 1,475 | 1,455 | 1,460 | -0.5 | ±0% | 4,386,200 |
| 2024/11/26 | 1,472 | 1,474 | 1,451.5 | 1,460.5 | -10 | -0.7% | 4,038,400 |
| 2024/11/25 | 1,474 | 1,482 | 1,466 | 1,470.5 | +6 | +0.4% | 6,928,900 |
| 2024/11/22 | 1,467 | 1,471 | 1,457 | 1,464.5 | -7 | -0.5% | 4,268,700 |
| 2024/11/21 | 1,475 | 1,488.5 | 1,470 | 1,471.5 | -1 | -0.1% | 3,576,400 |
| 2024/11/20 | 1,489 | 1,490 | 1,466 | 1,472.5 | -21.5 | -1.4% | 5,923,000 |
| 2024/11/19 | 1,486 | 1,494 | 1,478 | 1,494 | +8 | +0.5% | 4,455,900 |
| 2024/11/18 | 1,480 | 1,506 | 1,475.5 | 1,486 | +4 | +0.3% | 4,635,400 |
| 2024/11/15 | 1,502 | 1,507.5 | 1,475.5 | 1,482 | -18 | -1.2% | 8,356,100 |
| 2024/11/14 | 1,502.5 | 1,517 | 1,498 | 1,500 | +4 | +0.3% | 5,705,700 |
| 2024/11/13 | 1,512 | 1,516.5 | 1,494 | 1,496 | -16 | -1.1% | 5,648,200 |
| 2024/11/12 | 1,500 | 1,519.5 | 1,497.5 | 1,512 | +24.5 | +1.6% | 6,713,100 |
| 2024/11/11 | 1,480 | 1,487.5 | 1,474.5 | 1,487.5 | ±0 | ±0% | 2,497,200 |
| 2024/11/08 | 1,500 | 1,503 | 1,479.5 | 1,487.5 | -17.5 | -1.2% | 4,167,600 |
51～
100
件表示中 / 2303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 | 130,200円 | -5.9% | +13.7% | 3.84% | 13.81倍 | 0.39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 | 749,900円 | +4.2% | +22.2% | 0.32% | 27.36倍 | 6.69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 | 296,900円 | +10.7% | +3.5% | 0.47% | 40.37倍 | 5.00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 | 503,800円 | +3.3% | +1.2% | 1.94% | 20.02倍 | 1.70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 | 76,200円 | +7.1% | - | 0.00% | - | 1.77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
