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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,221 | 1,233 | 1,220 | 1,221 | +2 | +0.2% | 2,867,700 |
2019/07/08 | 1,224 | 1,229 | 1,216 | 1,219 | -8 | -0.7% | 3,402,900 |
2019/07/05 | 1,228 | 1,232 | 1,223 | 1,227 | -5 | -0.4% | 2,437,900 |
2019/07/04 | 1,232 | 1,234 | 1,228 | 1,232 | +1 | +0.1% | 1,726,600 |
2019/07/03 | 1,230 | 1,235 | 1,226 | 1,231 | -12 | -1% | 4,207,900 |
2019/07/02 | 1,242 | 1,248 | 1,240 | 1,243 | +2 | +0.2% | 3,498,500 |
2019/07/01 | 1,245 | 1,246 | 1,230 | 1,241 | +21 | +1.7% | 5,523,400 |
2019/06/28 | 1,227 | 1,231 | 1,214 | 1,220 | -11 | -0.9% | 4,384,800 |
2019/06/27 | 1,222 | 1,231 | 1,218 | 1,231 | +3 | +0.2% | 4,473,000 |
2019/06/26 | 1,207 | 1,228 | 1,206 | 1,228 | +21 | +1.7% | 7,871,100 |
2019/06/25 | 1,199 | 1,210 | 1,198 | 1,207 | +5 | +0.4% | 3,732,200 |
2019/06/24 | 1,197 | 1,205 | 1,197 | 1,202 | -6 | -0.5% | 3,084,000 |
2019/06/21 | 1,206 | 1,218 | 1,197 | 1,208 | -5 | -0.4% | 7,863,600 |
2019/06/20 | 1,200 | 1,214 | 1,200 | 1,213 | +12 | +1% | 3,986,800 |
2019/06/19 | 1,195 | 1,202 | 1,194 | 1,201 | +12 | +1% | 3,077,300 |
2019/06/18 | 1,186 | 1,193 | 1,185 | 1,189 | -2 | -0.2% | 3,746,300 |
2019/06/17 | 1,197 | 1,199 | 1,191 | 1,191 | -12 | -1% | 3,624,800 |
2019/06/14 | 1,205 | 1,205 | 1,199 | 1,203 | -6 | -0.5% | 3,010,300 |
2019/06/13 | 1,205 | 1,212 | 1,197 | 1,209 | +1 | +0.1% | 4,157,100 |
2019/06/12 | 1,215 | 1,217 | 1,205 | 1,208 | -5 | -0.4% | 2,538,200 |
2019/06/11 | 1,205 | 1,216 | 1,204 | 1,213 | +6 | +0.5% | 3,132,400 |
2019/06/10 | 1,216 | 1,218 | 1,201 | 1,207 | -5 | -0.4% | 3,481,600 |
2019/06/07 | 1,222 | 1,224 | 1,205 | 1,212 | -2 | -0.2% | 2,420,300 |
2019/06/06 | 1,218 | 1,220 | 1,212 | 1,214 | -6 | -0.5% | 3,311,500 |
2019/06/05 | 1,218 | 1,228 | 1,215 | 1,220 | +20 | +1.7% | 6,267,800 |
2019/06/04 | 1,211 | 1,211 | 1,195 | 1,200 | -10 | -0.8% | 3,543,900 |
2019/06/03 | 1,192 | 1,212 | 1,187 | 1,210 | +8 | +0.7% | 5,212,800 |
2019/05/31 | 1,214 | 1,218 | 1,200 | 1,202 | -18 | -1.5% | 5,429,800 |
2019/05/30 | 1,209 | 1,220 | 1,209 | 1,220 | +6 | +0.5% | 3,891,700 |
2019/05/29 | 1,204 | 1,214 | 1,197 | 1,214 | ±0 | ±0% | 4,229,600 |
2019/05/28 | 1,209 | 1,225 | 1,203 | 1,214 | +2 | +0.2% | 11,828,300 |
2019/05/27 | 1,208 | 1,215 | 1,206 | 1,212 | +4 | +0.3% | 2,912,500 |
2019/05/24 | 1,200 | 1,212 | 1,194 | 1,208 | +2 | +0.2% | 5,113,300 |
2019/05/23 | 1,202 | 1,206 | 1,198 | 1,206 | +3 | +0.2% | 3,926,700 |
2019/05/22 | 1,217 | 1,218 | 1,201 | 1,203 | -14 | -1.2% | 3,727,800 |
2019/05/21 | 1,209 | 1,217 | 1,205 | 1,217 | +8 | +0.7% | 4,493,900 |
1301~
1350
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