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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,002 | 1,009.5 | 1,001 | 1,003.5 | -1.5 | -0.1% | 3,187,400 |
2020/02/20 | 1,008.5 | 1,016.5 | 1,002.5 | 1,005 | -0.5 | ±0% | 3,579,300 |
2020/02/19 | 1,013 | 1,013.5 | 1,005.5 | 1,005.5 | -6 | -0.6% | 4,243,700 |
2020/02/18 | 1,004 | 1,012.5 | 1,004 | 1,011.5 | +6 | +0.6% | 4,145,500 |
2020/02/17 | 1,010 | 1,015.5 | 1,005.5 | 1,005.5 | +3.5 | +0.3% | 4,284,600 |
2020/02/14 | 1,006 | 1,007 | 1,000.5 | 1,002 | -7.5 | -0.7% | 4,065,700 |
2020/02/13 | 1,012 | 1,014 | 1,005 | 1,009.5 | -1.5 | -0.1% | 3,551,700 |
2020/02/12 | 1,020 | 1,020.5 | 1,009 | 1,011 | -9.5 | -0.9% | 6,407,500 |
2020/02/10 | 1,025.5 | 1,027 | 1,019 | 1,020.5 | -10 | -1% | 3,974,300 |
2020/02/07 | 1,040.5 | 1,041 | 1,030 | 1,030.5 | -10 | -1% | 3,816,300 |
2020/02/06 | 1,036 | 1,048.5 | 1,036 | 1,040.5 | +20 | +2% | 8,321,900 |
2020/02/05 | 1,010 | 1,024 | 1,007.5 | 1,020.5 | +14 | +1.4% | 6,430,500 |
2020/02/04 | 992 | 1,007 | 991 | 1,006.5 | +9.8 | +1% | 4,987,900 |
2020/02/03 | 990 | 1,002 | 987.1 | 996.7 | +0.4 | ±0% | 7,132,500 |
2020/01/31 | 994 | 1,004.5 | 992.5 | 996.3 | +2.6 | +0.3% | 7,538,500 |
2020/01/30 | 995.6 | 998 | 990.1 | 993.7 | -1.8 | -0.2% | 8,151,700 |
2020/01/29 | 995.1 | 998.7 | 992 | 995.5 | +1.5 | +0.2% | 9,989,100 |
2020/01/28 | 1,000 | 1,001.5 | 993.7 | 994 | -12 | -1.2% | 17,071,800 |
2020/01/27 | 1,006 | 1,010 | 1,004 | 1,006 | -5.5 | -0.5% | 5,650,800 |
2020/01/24 | 1,017 | 1,018 | 1,011 | 1,011.5 | -9.5 | -0.9% | 5,407,600 |
2020/01/23 | 1,022.5 | 1,026 | 1,020 | 1,021 | -2 | -0.2% | 4,344,900 |
2020/01/22 | 1,019 | 1,024.5 | 1,018 | 1,023 | +4 | +0.4% | 3,948,800 |
2020/01/21 | 1,025 | 1,026.5 | 1,019 | 1,019 | -9.5 | -0.9% | 5,177,500 |
2020/01/20 | 1,026 | 1,032.5 | 1,026 | 1,028.5 | +1.5 | +0.1% | 3,345,900 |
2020/01/17 | 1,024 | 1,027 | 1,021.5 | 1,027 | +6 | +0.6% | 4,571,800 |
2020/01/16 | 1,016 | 1,021.5 | 1,013.5 | 1,021 | -2 | -0.2% | 4,344,200 |
2020/01/15 | 1,024 | 1,026.5 | 1,020.5 | 1,023 | -7.5 | -0.7% | 6,640,800 |
2020/01/14 | 1,032 | 1,033.5 | 1,024.5 | 1,030.5 | +9.5 | +0.9% | 5,650,200 |
2020/01/10 | 1,026 | 1,026.5 | 1,020 | 1,021 | -5.5 | -0.5% | 5,431,600 |
2020/01/09 | 1,025.5 | 1,033 | 1,025.5 | 1,026.5 | +4.5 | +0.4% | 5,699,700 |
2020/01/08 | 1,015 | 1,028 | 1,012.5 | 1,022 | -8.5 | -0.8% | 6,784,600 |
2020/01/07 | 1,019.5 | 1,034.5 | 1,018.5 | 1,030.5 | +14.5 | +1.4% | 5,396,900 |
2020/01/06 | 1,016 | 1,019 | 1,012.5 | 1,016 | -10 | -1% | 5,920,500 |
2019/12/30 | 1,037 | 1,037.5 | 1,026 | 1,026 | -11 | -1.1% | 5,513,200 |
2019/12/27 | 1,026.5 | 1,038.5 | 1,026 | 1,037 | +17 | +1.7% | 4,731,200 |
2019/12/26 | 1,016.5 | 1,026.5 | 1,016 | 1,020 | +7 | +0.7% | 5,530,000 |
1151~
1200
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