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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 771.3 | 784.3 | 768.5 | 780.4 | +1.4 | +0.2% | 3,180,900 |
2020/07/17 | 790 | 791.7 | 779 | 779 | -8.5 | -1.1% | 2,554,200 |
2020/07/16 | 788 | 795.9 | 782.8 | 787.5 | +3.5 | +0.4% | 6,920,300 |
2020/07/15 | 789.2 | 794.5 | 779 | 784 | +2.8 | +0.4% | 4,013,500 |
2020/07/14 | 773.9 | 788.1 | 772.7 | 781.2 | +5 | +0.6% | 4,261,000 |
2020/07/13 | 765.8 | 778.8 | 765.3 | 776.2 | +25.4 | +3.4% | 5,898,400 |
2020/07/10 | 755.3 | 759.4 | 749 | 750.8 | -6.7 | -0.9% | 5,775,600 |
2020/07/09 | 760 | 765.9 | 757.1 | 757.5 | -4.4 | -0.6% | 4,223,200 |
2020/07/08 | 765 | 770.6 | 761.2 | 761.9 | -7.7 | -1% | 3,201,900 |
2020/07/07 | 770.5 | 774.5 | 760.8 | 769.6 | -7.1 | -0.9% | 4,421,700 |
2020/07/06 | 761.9 | 776.7 | 761.2 | 776.7 | +14.1 | +1.8% | 2,841,400 |
2020/07/03 | 769.4 | 771 | 756.2 | 762.6 | -1.2 | -0.2% | 2,485,900 |
2020/07/02 | 762.3 | 774 | 756 | 763.8 | -1.1 | -0.1% | 5,468,600 |
2020/07/01 | 779.9 | 779.9 | 760.7 | 764.9 | -1.8 | -0.2% | 6,059,300 |
2020/06/30 | 772.5 | 777 | 766.7 | 766.7 | +8.6 | +1.1% | 5,840,700 |
2020/06/29 | 765.3 | 767.7 | 751.7 | 758.1 | -26.4 | -3.4% | 6,556,000 |
2020/06/26 | 787.4 | 792.9 | 779.2 | 784.5 | +20 | +2.6% | 9,205,200 |
2020/06/25 | 770.5 | 770.5 | 758.6 | 764.5 | -11.5 | -1.5% | 5,353,000 |
2020/06/24 | 777 | 781.4 | 772.3 | 776 | -14.5 | -1.8% | 6,248,100 |
2020/06/23 | 789.8 | 797.6 | 781.7 | 790.5 | +3.1 | +0.4% | 4,602,100 |
2020/06/22 | 787.2 | 793 | 785.5 | 787.4 | +0.4 | +0.1% | 3,668,700 |
2020/06/19 | 804.3 | 805.4 | 786.6 | 787 | -10.4 | -1.3% | 10,503,000 |
2020/06/18 | 800 | 804.4 | 788.4 | 797.4 | -13 | -1.6% | 3,990,500 |
2020/06/17 | 812 | 818.6 | 805.3 | 810.4 | -12.7 | -1.5% | 3,159,000 |
2020/06/16 | 803.4 | 828.9 | 801 | 823.1 | +47.1 | +6.1% | 7,325,100 |
2020/06/15 | 799.2 | 805.9 | 776 | 776 | -23.6 | -3% | 4,884,300 |
2020/06/12 | 786.2 | 800.5 | 778.6 | 799.6 | -7.1 | -0.9% | 8,006,200 |
2020/06/11 | 828.8 | 833.7 | 804.4 | 806.7 | -42.1 | -5% | 6,897,400 |
2020/06/10 | 840 | 851.5 | 833.5 | 848.8 | -2.2 | -0.3% | 6,078,700 |
2020/06/09 | 854.1 | 861.6 | 841.5 | 851 | -1.1 | -0.1% | 6,679,400 |
2020/06/08 | 823.1 | 852.7 | 818.4 | 852.1 | +43.5 | +5.4% | 8,536,900 |
2020/06/05 | 804.1 | 808.9 | 794.7 | 808.6 | +11.8 | +1.5% | 5,105,500 |
2020/06/04 | 808 | 812.2 | 791.3 | 796.8 | -0.1 | ±0% | 6,368,100 |
2020/06/03 | 789.5 | 800.4 | 788.3 | 796.9 | +16.1 | +2.1% | 7,053,200 |
2020/06/02 | 772.9 | 786.4 | 772.9 | 780.8 | +3.8 | +0.5% | 5,039,000 |
2020/06/01 | 785.9 | 790.7 | 773.3 | 777 | -7.1 | -0.9% | 5,551,900 |
2020/05/29 | 784.7 | 789.7 | 777.7 | 784.1 | -5.9 | -0.7% | 12,258,800 |
2020/05/28 | 786.3 | 799.2 | 776.2 | 790 | +7.1 | +0.9% | 9,104,700 |
2020/05/27 | 752 | 784.2 | 751.5 | 782.9 | +32.1 | +4.3% | 10,945,000 |
2020/05/26 | 758.6 | 759.2 | 750.6 | 750.8 | +0.3 | ±0% | 8,267,300 |
2020/05/25 | 750.6 | 754.1 | 747.1 | 750.5 | +5.5 | +0.7% | 4,224,300 |
2020/05/22 | 759 | 761.5 | 743 | 745 | -7 | -0.9% | 7,977,400 |
2020/05/21 | 755.5 | 759 | 752 | 752 | -2.2 | -0.3% | 5,568,800 |
2020/05/20 | 759.9 | 763.5 | 754 | 754.2 | -10.4 | -1.4% | 8,919,600 |
2020/05/19 | 771 | 777.2 | 753.3 | 764.6 | +4.6 | +0.6% | 14,374,600 |
2020/05/18 | 794.9 | 798.6 | 752 | 760 | -76.8 | -9.2% | 18,113,600 |
2020/05/15 | 842 | 842.6 | 828.1 | 836.8 | +8.7 | +1.1% | 3,509,700 |
2020/05/14 | 835.3 | 845.5 | 828.1 | 828.1 | -15.4 | -1.8% | 4,166,700 |
2020/05/13 | 835.4 | 845.3 | 833.2 | 843.5 | -1.8 | -0.2% | 3,599,700 |
2020/05/12 | 859.9 | 860.5 | 844.7 | 845.3 | -21.1 | -2.4% | 4,645,300 |
1051~
1100
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 | 0.42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