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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,395 | 1,411.5 | 1,377.5 | 1,406.5 | -25.5 | -1.8% | 6,710,900 |
| 2024/09/06 | 1,413 | 1,449.5 | 1,411 | 1,432 | +9.5 | +0.7% | 5,983,000 |
| 2024/09/05 | 1,400 | 1,447 | 1,393 | 1,422.5 | +8.5 | +0.6% | 5,537,900 |
| 2024/09/04 | 1,422 | 1,448 | 1,414 | 1,414 | -36.5 | -2.5% | 8,256,600 |
| 2024/09/03 | 1,434.5 | 1,457 | 1,434 | 1,450.5 | +16.5 | +1.2% | 4,753,300 |
| 2024/09/02 | 1,421.5 | 1,442 | 1,421.5 | 1,434 | +14.5 | +1% | 4,340,800 |
| 2024/08/30 | 1,416 | 1,423 | 1,404.5 | 1,419.5 | +2 | +0.1% | 17,631,200 |
| 2024/08/29 | 1,431.5 | 1,441.5 | 1,416 | 1,417.5 | -4.5 | -0.3% | 5,360,400 |
| 2024/08/28 | 1,401 | 1,424.5 | 1,399 | 1,422 | +13.5 | +1% | 3,618,400 |
| 2024/08/27 | 1,402 | 1,419 | 1,400 | 1,408.5 | +13 | +0.9% | 4,371,000 |
| 2024/08/26 | 1,413 | 1,425 | 1,387 | 1,395.5 | -17 | -1.2% | 5,297,300 |
| 2024/08/23 | 1,400 | 1,412.5 | 1,393 | 1,412.5 | +18 | +1.3% | 4,377,900 |
| 2024/08/22 | 1,399 | 1,400.5 | 1,389 | 1,394.5 | -8.5 | -0.6% | 4,149,100 |
| 2024/08/21 | 1,412 | 1,419 | 1,400.5 | 1,403 | -20 | -1.4% | 4,390,800 |
| 2024/08/20 | 1,434.5 | 1,436 | 1,416 | 1,423 | -4.5 | -0.3% | 6,359,500 |
| 2024/08/19 | 1,448 | 1,460 | 1,427.5 | 1,427.5 | -20.5 | -1.4% | 5,018,600 |
| 2024/08/16 | 1,460 | 1,466.5 | 1,442 | 1,448 | +20.5 | +1.4% | 8,116,800 |
| 2024/08/15 | 1,412.5 | 1,434 | 1,412 | 1,427.5 | +23.5 | +1.7% | 6,189,100 |
| 2024/08/14 | 1,390 | 1,423.5 | 1,386.5 | 1,404 | +39 | +2.9% | 9,973,500 |
| 2024/08/13 | 1,364 | 1,396.5 | 1,340 | 1,365 | +4.5 | +0.3% | 13,684,800 |
| 2024/08/09 | 1,383.5 | 1,390.5 | 1,342 | 1,360.5 | +7 | +0.5% | 12,201,600 |
| 2024/08/08 | 1,360 | 1,398.5 | 1,352.5 | 1,353.5 | -25 | -1.8% | 10,282,200 |
| 2024/08/07 | 1,330.5 | 1,430 | 1,322.5 | 1,378.5 | +5.5 | +0.4% | 16,831,700 |
| 2024/08/06 | 1,290.5 | 1,409.5 | 1,290 | 1,373 | +161.5 | +13.3% | 19,407,500 |
| 2024/08/05 | 1,375 | 1,402 | 1,185 | 1,211.5 | -293.5 | -19.5% | 24,810,800 |
| 2024/08/02 | 1,513 | 1,526 | 1,486.5 | 1,505 | -65.5 | -4.2% | 12,124,700 |
| 2024/08/01 | 1,590.5 | 1,598 | 1,564 | 1,570.5 | -33.5 | -2.1% | 9,877,400 |
| 2024/07/31 | 1,551 | 1,610.5 | 1,547 | 1,604 | +70 | +4.6% | 11,081,700 |
| 2024/07/30 | 1,535 | 1,552 | 1,531 | 1,534 | -27.5 | -1.8% | 7,256,300 |
| 2024/07/29 | 1,532 | 1,562 | 1,530.5 | 1,561.5 | +50.5 | +3.3% | 5,731,700 |
| 2024/07/26 | 1,529 | 1,532 | 1,511 | 1,511 | -18 | -1.2% | 10,717,100 |
| 2024/07/25 | 1,530 | 1,550 | 1,525 | 1,529 | -24 | -1.5% | 6,799,700 |
| 2024/07/24 | 1,571 | 1,577 | 1,553 | 1,553 | -33.5 | -2.1% | 8,019,600 |
| 2024/07/23 | 1,595 | 1,600.5 | 1,586.5 | 1,586.5 | -2.5 | -0.2% | 4,012,800 |
| 2024/07/22 | 1,602.5 | 1,610 | 1,586.5 | 1,589 | -13.5 | -0.8% | 6,298,800 |
| 2024/07/19 | 1,642 | 1,643.5 | 1,600 | 1,602.5 | -52 | -3.1% | 9,742,300 |
| 2024/07/18 | 1,660 | 1,669 | 1,650 | 1,654.5 | -10 | -0.6% | 6,937,800 |
| 2024/07/17 | 1,675 | 1,679 | 1,659.5 | 1,664.5 | -20 | -1.2% | 9,331,700 |
| 2024/07/16 | 1,662.5 | 1,698 | 1,659.5 | 1,684.5 | +24.5 | +1.5% | 8,453,400 |
| 2024/07/12 | 1,655 | 1,661 | 1,644.5 | 1,660 | -8.5 | -0.5% | 10,609,800 |
| 2024/07/11 | 1,675 | 1,688 | 1,668.5 | 1,668.5 | +2 | +0.1% | 9,629,200 |
| 2024/07/10 | 1,652 | 1,676.5 | 1,649.5 | 1,666.5 | +19.5 | +1.2% | 10,926,900 |
| 2024/07/09 | 1,640 | 1,652.5 | 1,620 | 1,647 | +4.5 | +0.3% | 8,981,600 |
| 2024/07/08 | 1,646.5 | 1,657 | 1,629.5 | 1,642.5 | -8 | -0.5% | 7,420,000 |
| 2024/07/05 | 1,661.5 | 1,676 | 1,643.5 | 1,650.5 | -16.5 | -1% | 5,522,800 |
| 2024/07/04 | 1,641 | 1,668 | 1,638 | 1,667 | +20.5 | +1.2% | 5,943,300 |
| 2024/07/03 | 1,648 | 1,654 | 1,636 | 1,646.5 | -2.5 | -0.2% | 8,171,800 |
| 2024/07/02 | 1,622 | 1,663.5 | 1,618 | 1,649 | +29 | +1.8% | 11,946,500 |
| 2024/07/01 | 1,620 | 1,632.5 | 1,610 | 1,620 | +25 | +1.6% | 7,663,500 |
| 2024/06/28 | 1,588 | 1,614 | 1,587 | 1,595 | +19 | +1.2% | 9,652,600 |
51～
100
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
