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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,305 | 1,309 | 1,298 | 1,299 | -12 | -0.9% | 6,652,600 |
2018/02/20 | 1,311 | 1,314 | 1,307 | 1,311 | -4 | -0.3% | 6,377,400 |
2018/02/19 | 1,312 | 1,320 | 1,311 | 1,315 | +10 | +0.8% | 7,335,500 |
2018/02/16 | 1,301 | 1,313 | 1,300 | 1,305 | +2 | +0.2% | 9,084,900 |
2018/02/15 | 1,285 | 1,304 | 1,256 | 1,303 | +48 | +3.8% | 14,861,500 |
2018/02/14 | 1,264 | 1,267 | 1,255 | 1,255 | -7 | -0.6% | 6,813,900 |
2018/02/13 | 1,273 | 1,281 | 1,260 | 1,262 | -7 | -0.6% | 10,878,600 |
2018/02/09 | 1,263 | 1,270 | 1,258 | 1,269 | -15 | -1.2% | 12,090,300 |
2018/02/08 | 1,285 | 1,289 | 1,277 | 1,284 | +4 | +0.3% | 9,137,100 |
2018/02/07 | 1,297 | 1,303 | 1,280 | 1,280 | ±0 | ±0% | 13,658,700 |
2018/02/06 | 1,286 | 1,295 | 1,261 | 1,280 | -26 | -2% | 27,152,300 |
2018/02/05 | 1,305 | 1,312 | 1,301 | 1,306 | -9 | -0.7% | 8,762,500 |
2018/02/02 | 1,313 | 1,317 | 1,309 | 1,315 | ±0 | ±0% | 6,028,700 |
2018/02/01 | 1,310 | 1,320 | 1,308 | 1,315 | +13 | +1% | 7,985,200 |
2018/01/31 | 1,305 | 1,313 | 1,302 | 1,302 | -7 | -0.5% | 9,729,500 |
2018/01/30 | 1,321 | 1,321 | 1,306 | 1,309 | -14 | -1.1% | 9,518,200 |
2018/01/29 | 1,324 | 1,327 | 1,321 | 1,323 | +1 | +0.1% | 6,269,200 |
2018/01/26 | 1,330 | 1,332 | 1,320 | 1,322 | +1 | +0.1% | 8,432,700 |
2018/01/25 | 1,325 | 1,327 | 1,318 | 1,321 | -6 | -0.5% | 8,124,500 |
2018/01/24 | 1,329 | 1,332 | 1,326 | 1,327 | -5 | -0.4% | 5,771,500 |
2018/01/23 | 1,326 | 1,332 | 1,325 | 1,332 | +9 | +0.7% | 9,404,900 |
2018/01/22 | 1,314 | 1,324 | 1,314 | 1,323 | +10 | +0.8% | 7,287,400 |
2018/01/19 | 1,315 | 1,316 | 1,311 | 1,313 | ±0 | ±0% | 5,694,000 |
2018/01/18 | 1,324 | 1,327 | 1,312 | 1,313 | -8 | -0.6% | 8,132,200 |
2018/01/17 | 1,315 | 1,322 | 1,314 | 1,321 | +1 | +0.1% | 7,793,200 |
2018/01/16 | 1,323 | 1,324 | 1,317 | 1,320 | -6 | -0.5% | 6,503,700 |
2018/01/15 | 1,335 | 1,341 | 1,324 | 1,326 | -4 | -0.3% | 13,282,600 |
2018/01/12 | 1,324 | 1,332 | 1,324 | 1,330 | +7 | +0.5% | 15,874,200 |
2018/01/11 | 1,319 | 1,324 | 1,318 | 1,323 | +8 | +0.6% | 14,182,600 |
2018/01/10 | 1,306 | 1,315 | 1,306 | 1,315 | +7 | +0.5% | 10,474,800 |
2018/01/09 | 1,308 | 1,308 | 1,302 | 1,308 | +4 | +0.3% | 9,132,300 |
2018/01/05 | 1,305 | 1,308 | 1,297 | 1,304 | +2 | +0.2% | 9,963,400 |
2018/01/04 | 1,300 | 1,302 | 1,296 | 1,302 | +10 | +0.8% | 7,597,300 |
2017/12/29 | 1,296 | 1,296 | 1,290 | 1,292 | -2 | -0.2% | 3,796,000 |
2017/12/28 | 1,294 | 1,297 | 1,291 | 1,294 | ±0 | ±0% | 4,770,400 |
2017/12/27 | 1,284 | 1,296 | 1,284 | 1,294 | +11 | +0.9% | 5,352,600 |
2017/12/26 | 1,290 | 1,291 | 1,281 | 1,283 | -9 | -0.7% | 8,821,700 |
2017/12/25 | 1,300 | 1,300 | 1,291 | 1,292 | -6 | -0.5% | 4,914,500 |
2017/12/22 | 1,300 | 1,302 | 1,293 | 1,298 | -3 | -0.2% | 7,260,600 |
2017/12/21 | 1,298 | 1,302 | 1,297 | 1,301 | +3 | +0.2% | 6,084,100 |
2017/12/20 | 1,301 | 1,302 | 1,296 | 1,298 | -6 | -0.5% | 7,915,000 |
2017/12/19 | 1,305 | 1,307 | 1,302 | 1,304 | -1 | -0.1% | 6,909,300 |
2017/12/18 | 1,306 | 1,309 | 1,303 | 1,305 | ±0 | ±0% | 7,047,700 |
2017/12/15 | 1,308 | 1,310 | 1,302 | 1,305 | -5 | -0.4% | 11,246,300 |
2017/12/14 | 1,299 | 1,310 | 1,299 | 1,310 | +19 | +1.5% | 18,867,700 |
2017/12/13 | 1,289 | 1,296 | 1,286 | 1,291 | +3 | +0.2% | 8,941,100 |
2017/12/12 | 1,286 | 1,290 | 1,284 | 1,288 | +3 | +0.2% | 6,588,700 |
2017/12/11 | 1,285 | 1,289 | 1,281 | 1,285 | +7 | +0.5% | 7,739,800 |
2017/12/08 | 1,268 | 1,278 | 1,267 | 1,278 | +12 | +0.9% | 10,343,900 |
2017/12/07 | 1,262 | 1,269 | 1,261 | 1,266 | +2 | +0.2% | 7,482,400 |
1651~
1700
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