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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,353 | 1,360 | 1,353 | 1,355 | +4 | +0.3% | 5,478,200 |
2019/02/27 | 1,347 | 1,354 | 1,345 | 1,351 | +7 | +0.5% | 4,402,000 |
2019/02/26 | 1,349 | 1,351 | 1,343 | 1,344 | -2 | -0.1% | 3,747,800 |
2019/02/25 | 1,345 | 1,350 | 1,340 | 1,346 | +8 | +0.6% | 3,316,400 |
2019/02/22 | 1,338 | 1,346 | 1,336 | 1,338 | -7 | -0.5% | 4,410,000 |
2019/02/21 | 1,353 | 1,353 | 1,333 | 1,345 | -11 | -0.8% | 4,888,100 |
2019/02/20 | 1,364 | 1,369 | 1,356 | 1,356 | -2 | -0.1% | 5,161,100 |
2019/02/19 | 1,348 | 1,362 | 1,348 | 1,358 | +3 | +0.2% | 4,988,400 |
2019/02/18 | 1,353 | 1,360 | 1,350 | 1,355 | +12 | +0.9% | 5,530,900 |
2019/02/15 | 1,345 | 1,345 | 1,334 | 1,343 | +6 | +0.4% | 5,071,700 |
2019/02/14 | 1,329 | 1,344 | 1,324 | 1,337 | +4 | +0.3% | 5,989,400 |
2019/02/13 | 1,328 | 1,335 | 1,320 | 1,333 | +11 | +0.8% | 5,040,900 |
2019/02/12 | 1,324 | 1,332 | 1,321 | 1,322 | +13 | +1% | 5,978,300 |
2019/02/08 | 1,312 | 1,318 | 1,300 | 1,309 | -13 | -1% | 5,416,900 |
2019/02/07 | 1,329 | 1,330 | 1,317 | 1,322 | -13 | -1% | 4,628,500 |
2019/02/06 | 1,339 | 1,343 | 1,334 | 1,335 | -4 | -0.3% | 2,983,900 |
2019/02/05 | 1,344 | 1,346 | 1,336 | 1,339 | -9 | -0.7% | 4,363,200 |
2019/02/04 | 1,335 | 1,353 | 1,334 | 1,348 | +24 | +1.8% | 5,923,000 |
2019/02/01 | 1,339 | 1,343 | 1,324 | 1,324 | -13 | -1% | 3,979,800 |
2019/01/31 | 1,338 | 1,344 | 1,328 | 1,337 | +12 | +0.9% | 5,501,600 |
2019/01/30 | 1,327 | 1,332 | 1,323 | 1,325 | -4 | -0.3% | 4,818,700 |
2019/01/29 | 1,323 | 1,335 | 1,322 | 1,329 | +2 | +0.2% | 4,387,000 |
2019/01/28 | 1,335 | 1,338 | 1,325 | 1,327 | -1 | -0.1% | 4,176,400 |
2019/01/25 | 1,334 | 1,343 | 1,328 | 1,328 | -15 | -1.1% | 4,578,200 |
2019/01/24 | 1,339 | 1,353 | 1,337 | 1,343 | +7 | +0.5% | 6,923,700 |
2019/01/23 | 1,345 | 1,350 | 1,336 | 1,336 | -16 | -1.2% | 4,840,000 |
2019/01/22 | 1,349 | 1,355 | 1,343 | 1,352 | ±0 | ±0% | 3,636,800 |
2019/01/21 | 1,357 | 1,357 | 1,343 | 1,352 | +3 | +0.2% | 4,879,500 |
2019/01/18 | 1,353 | 1,360 | 1,349 | 1,349 | -6 | -0.4% | 6,224,600 |
2019/01/17 | 1,348 | 1,359 | 1,340 | 1,355 | +11 | +0.8% | 8,151,900 |
2019/01/16 | 1,333 | 1,344 | 1,325 | 1,344 | +8 | +0.6% | 8,046,100 |
2019/01/15 | 1,330 | 1,339 | 1,320 | 1,336 | +15 | +1.1% | 8,062,500 |
2019/01/11 | 1,310 | 1,321 | 1,305 | 1,321 | +16 | +1.2% | 7,047,600 |
2019/01/10 | 1,292 | 1,306 | 1,283 | 1,305 | +3 | +0.2% | 7,812,800 |
2019/01/09 | 1,301 | 1,309 | 1,294 | 1,302 | +18 | +1.4% | 6,467,200 |
2019/01/08 | 1,284 | 1,298 | 1,279 | 1,284 | -2 | -0.2% | 6,823,000 |
2019/01/07 | 1,281 | 1,289 | 1,275 | 1,286 | +21 | +1.7% | 7,023,200 |
2019/01/04 | 1,251 | 1,272 | 1,242 | 1,265 | ±0 | ±0% | 7,954,900 |
2018/12/28 | 1,258 | 1,275 | 1,254 | 1,265 | +3 | +0.2% | 6,090,100 |
2018/12/27 | 1,285 | 1,292 | 1,260 | 1,262 | +15 | +1.2% | 10,065,700 |
2018/12/26 | 1,247 | 1,257 | 1,234 | 1,247 | +9 | +0.7% | 7,157,800 |
2018/12/25 | 1,240 | 1,245 | 1,220 | 1,238 | -27 | -2.1% | 8,202,500 |
2018/12/21 | 1,299 | 1,300 | 1,254 | 1,265 | -4 | -0.3% | 13,320,400 |
2018/12/20 | 1,279 | 1,288 | 1,263 | 1,269 | -3 | -0.2% | 7,823,000 |
2018/12/19 | 1,289 | 1,289 | 1,263 | 1,272 | -13 | -1% | 10,020,400 |
2018/12/18 | 1,301 | 1,302 | 1,279 | 1,285 | -16 | -1.2% | 7,668,800 |
2018/12/17 | 1,290 | 1,315 | 1,290 | 1,301 | +13 | +1% | 6,112,900 |
2018/12/14 | 1,304 | 1,305 | 1,281 | 1,288 | -14 | -1.1% | 10,236,800 |
2018/12/13 | 1,313 | 1,314 | 1,300 | 1,302 | -10 | -0.8% | 7,968,900 |
2018/12/12 | 1,307 | 1,321 | 1,307 | 1,312 | +5 | +0.4% | 7,680,800 |
1401~
1450
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