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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,045 | 1,052 | 1,041 | 1,049 | +11 | +1.1% | 10,196,500 |
2019/09/19 | 1,035 | 1,051 | 1,035 | 1,038 | +10 | +1% | 7,955,800 |
2019/09/18 | 1,029 | 1,030 | 1,021 | 1,028 | -1 | -0.1% | 6,053,400 |
2019/09/17 | 1,036 | 1,038 | 1,027 | 1,029 | +1 | +0.1% | 6,756,800 |
2019/09/13 | 1,020 | 1,030 | 1,010 | 1,028 | +4 | +0.4% | 8,834,000 |
2019/09/12 | 1,022 | 1,027 | 1,008 | 1,024 | +11 | +1.1% | 8,518,400 |
2019/09/11 | 1,008 | 1,018 | 997 | 1,013 | +14 | +1.4% | 8,796,000 |
2019/09/10 | 977 | 1,001 | 975 | 999 | +28 | +2.9% | 7,721,100 |
2019/09/09 | 969 | 977 | 968 | 971 | +5 | +0.5% | 4,188,100 |
2019/09/06 | 966 | 968 | 963 | 966 | +4 | +0.4% | 4,702,800 |
2019/09/05 | 952 | 969 | 952 | 962 | +10 | +1.1% | 6,965,700 |
2019/09/04 | 965 | 965 | 951 | 952 | -16 | -1.7% | 6,553,400 |
2019/09/03 | 967 | 974 | 966 | 968 | ±0 | ±0% | 4,003,200 |
2019/09/02 | 962 | 970 | 960 | 968 | +2 | +0.2% | 4,184,300 |
2019/08/30 | 966 | 969 | 958 | 966 | +9 | +0.9% | 5,640,500 |
2019/08/29 | 958 | 965 | 953 | 957 | -1 | -0.1% | 4,716,200 |
2019/08/28 | 949 | 963 | 948 | 958 | +7 | +0.7% | 4,435,700 |
2019/08/27 | 956 | 959 | 947 | 951 | +6 | +0.6% | 6,343,700 |
2019/08/26 | 948 | 948 | 938 | 945 | -17 | -1.8% | 8,129,300 |
2019/08/23 | 961 | 964 | 941 | 962 | -4 | -0.4% | 10,243,400 |
2019/08/22 | 976 | 976 | 965 | 966 | -15 | -1.5% | 6,350,600 |
2019/08/21 | 989 | 990 | 980 | 981 | -14 | -1.4% | 3,922,300 |
2019/08/20 | 995 | 999 | 992 | 995 | ±0 | ±0% | 3,153,200 |
2019/08/19 | 992 | 996 | 987 | 995 | +3 | +0.3% | 2,766,000 |
2019/08/16 | 987 | 995 | 985 | 992 | +8 | +0.8% | 4,580,900 |
2019/08/15 | 983 | 989 | 976 | 984 | -13 | -1.3% | 6,198,500 |
2019/08/14 | 1,006 | 1,011 | 996 | 997 | -5 | -0.5% | 4,283,700 |
2019/08/13 | 1,005 | 1,005 | 994 | 1,002 | -3 | -0.3% | 6,298,100 |
2019/08/09 | 1,010 | 1,014 | 1,002 | 1,005 | -8 | -0.8% | 6,135,300 |
2019/08/08 | 1,017 | 1,020 | 1,011 | 1,013 | -11 | -1.1% | 5,136,600 |
2019/08/07 | 1,031 | 1,034 | 1,022 | 1,024 | -11 | -1.1% | 5,021,700 |
2019/08/06 | 1,012 | 1,038 | 1,010 | 1,035 | +5 | +0.5% | 6,036,000 |
2019/08/05 | 1,040 | 1,041 | 1,024 | 1,030 | -22 | -2.1% | 6,857,300 |
2019/08/02 | 1,050 | 1,053 | 1,045 | 1,052 | -12 | -1.1% | 7,424,600 |
2019/08/01 | 1,055 | 1,064 | 1,052 | 1,064 | -4 | -0.4% | 5,681,200 |
2019/07/31 | 1,051 | 1,071 | 1,050 | 1,068 | +5 | +0.5% | 7,604,300 |
2019/07/30 | 1,070 | 1,077 | 1,060 | 1,063 | -15 | -1.4% | 6,677,400 |
2019/07/29 | 1,089 | 1,089 | 1,076 | 1,078 | -18 | -1.6% | 5,535,300 |
2019/07/26 | 1,097 | 1,101 | 1,092 | 1,096 | ±0 | ±0% | 5,298,000 |
2019/07/25 | 1,091 | 1,098 | 1,087 | 1,096 | +4 | +0.4% | 4,219,500 |
2019/07/24 | 1,095 | 1,098 | 1,091 | 1,092 | -4 | -0.4% | 4,712,000 |
2019/07/23 | 1,090 | 1,100 | 1,087 | 1,096 | -1 | -0.1% | 5,235,100 |
2019/07/22 | 1,100 | 1,105 | 1,095 | 1,097 | -5 | -0.5% | 5,104,100 |
2019/07/19 | 1,106 | 1,109 | 1,101 | 1,102 | -9 | -0.8% | 7,680,500 |
2019/07/18 | 1,128 | 1,129 | 1,107 | 1,111 | -16 | -1.4% | 9,052,200 |
2019/07/17 | 1,141 | 1,145 | 1,127 | 1,127 | -19 | -1.7% | 7,199,000 |
2019/07/16 | 1,162 | 1,163 | 1,143 | 1,146 | -34 | -2.9% | 8,518,900 |
2019/07/12 | 1,191 | 1,192 | 1,180 | 1,180 | -15 | -1.3% | 6,274,700 |
2019/07/11 | 1,195 | 1,206 | 1,189 | 1,195 | -10 | -0.8% | 6,791,500 |
2019/07/10 | 1,213 | 1,217 | 1,201 | 1,205 | -16 | -1.3% | 5,694,100 |
1251~
1300
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