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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 823.4 | 867.3 | 822.1 | 866.4 | +52.3 | +6.4% | 6,899,600 |
2020/05/08 | 813 | 816.4 | 805 | 814.1 | +10.4 | +1.3% | 5,626,500 |
2020/05/07 | 814.6 | 818.6 | 802.1 | 803.7 | -37 | -4.4% | 8,504,900 |
2020/05/01 | 858.1 | 858.8 | 836.2 | 840.7 | -24.1 | -2.8% | 3,754,000 |
2020/04/30 | 878 | 883.1 | 859.7 | 864.8 | +2.8 | +0.3% | 6,642,500 |
2020/04/28 | 855.6 | 864.2 | 850.8 | 862 | +5.1 | +0.6% | 3,635,400 |
2020/04/27 | 843.4 | 856.9 | 837.9 | 856.9 | +23.4 | +2.8% | 5,027,100 |
2020/04/24 | 828 | 834.1 | 826.5 | 833.5 | -0.2 | ±0% | 4,011,400 |
2020/04/23 | 826.2 | 833.7 | 818.6 | 833.7 | +10.4 | +1.3% | 4,016,800 |
2020/04/22 | 814.6 | 827 | 812.6 | 823.3 | +0.9 | +0.1% | 4,028,400 |
2020/04/21 | 808.4 | 822.5 | 807.7 | 822.4 | +5.9 | +0.7% | 4,377,400 |
2020/04/20 | 811 | 823.1 | 810.5 | 816.5 | -8 | -1% | 3,323,500 |
2020/04/17 | 830.2 | 838.5 | 821.5 | 824.5 | -3.7 | -0.4% | 4,348,800 |
2020/04/16 | 818.2 | 829.7 | 813.5 | 828.2 | -5 | -0.6% | 4,898,900 |
2020/04/15 | 839.7 | 844.1 | 829.3 | 833.2 | -16.6 | -2% | 6,304,800 |
2020/04/14 | 825.9 | 850 | 823.2 | 849.8 | +17.3 | +2.1% | 6,722,800 |
2020/04/13 | 842.5 | 850.9 | 831.7 | 832.5 | -18.8 | -2.2% | 3,024,900 |
2020/04/10 | 830.4 | 851.5 | 824 | 851.3 | +21.5 | +2.6% | 6,000,200 |
2020/04/09 | 845 | 845 | 818.1 | 829.8 | -4.7 | -0.6% | 9,432,300 |
2020/04/08 | 851.1 | 856 | 826 | 834.5 | -14.2 | -1.7% | 8,446,400 |
2020/04/07 | 845.4 | 856.4 | 830.1 | 848.7 | +14.5 | +1.7% | 6,086,300 |
2020/04/06 | 807 | 842.8 | 799.5 | 834.2 | +25.7 | +3.2% | 7,217,600 |
2020/04/03 | 800 | 818.5 | 798.6 | 808.5 | +3.2 | +0.4% | 6,498,500 |
2020/04/02 | 813.2 | 823.9 | 801.5 | 805.3 | -22.9 | -2.8% | 6,437,500 |
2020/04/01 | 835.9 | 857.8 | 816.7 | 828.2 | -17.5 | -2.1% | 6,966,500 |
2020/03/31 | 845.4 | 868 | 840.9 | 845.7 | -5.4 | -0.6% | 9,800,300 |
2020/03/30 | 830 | 851.1 | 820.3 | 851.1 | -39 | -4.4% | 9,453,100 |
2020/03/27 | 887.3 | 893.5 | 864.3 | 890.1 | +21.9 | +2.5% | 11,241,400 |
2020/03/26 | 870 | 875.9 | 850 | 868.2 | -4.8 | -0.5% | 9,265,100 |
2020/03/25 | 841.3 | 873.1 | 831.4 | 873 | +61.7 | +7.6% | 9,250,800 |
2020/03/24 | 804.2 | 812.6 | 791.4 | 811.3 | +37.1 | +4.8% | 10,388,700 |
2020/03/23 | 755 | 780.1 | 741.6 | 774.2 | +13.3 | +1.7% | 13,589,000 |
2020/03/19 | 793.2 | 808.6 | 750.2 | 760.9 | -4.9 | -0.6% | 13,987,600 |
2020/03/18 | 787 | 812 | 762.4 | 765.8 | -7.9 | -1% | 10,254,100 |
2020/03/17 | 733 | 779 | 730.9 | 773.7 | +27 | +3.6% | 13,825,600 |
2020/03/16 | 759.6 | 776.9 | 745 | 746.7 | -12.8 | -1.7% | 9,229,900 |
2020/03/13 | 744.3 | 789.1 | 728.5 | 759.5 | -38.2 | -4.8% | 14,860,300 |
2020/03/12 | 807.4 | 813.4 | 787.3 | 797.7 | -24.7 | -3% | 12,589,600 |
2020/03/11 | 818.4 | 844.8 | 815.5 | 822.4 | -3.6 | -0.4% | 8,964,200 |
2020/03/10 | 800 | 832.9 | 778 | 826 | +2 | +0.2% | 16,403,500 |
2020/03/09 | 856 | 862.1 | 821.6 | 824 | -60.6 | -6.9% | 13,364,300 |
2020/03/06 | 900.7 | 901.9 | 884.6 | 884.6 | -30.3 | -3.3% | 13,158,500 |
2020/03/05 | 914.8 | 921.4 | 910.2 | 914.9 | +7 | +0.8% | 7,709,800 |
2020/03/04 | 905 | 915.9 | 901.3 | 907.9 | -12.1 | -1.3% | 9,324,200 |
2020/03/03 | 943.9 | 945.1 | 920 | 920 | -13.3 | -1.4% | 9,065,800 |
2020/03/02 | 930 | 944.8 | 926 | 933.3 | -7.4 | -0.8% | 11,453,000 |
2020/02/28 | 945.4 | 952 | 936.1 | 940.7 | -24.3 | -2.5% | 12,655,100 |
2020/02/27 | 977.2 | 977.2 | 962 | 965 | -17.4 | -1.8% | 11,085,700 |
2020/02/26 | 984 | 986.3 | 977.2 | 982.4 | -3.5 | -0.4% | 8,558,800 |
2020/02/25 | 989 | 991 | 978.3 | 985.9 | -17.6 | -1.8% | 11,405,100 |
1101~
1150
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