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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 1,272 | 1,274 | 1,260 | 1,264 | -12 | -0.9% | 8,865,100 |
2017/12/05 | 1,275 | 1,282 | 1,273 | 1,276 | -2 | -0.2% | 6,942,900 |
2017/12/04 | 1,280 | 1,281 | 1,273 | 1,278 | -2 | -0.2% | 6,248,200 |
2017/12/01 | 1,294 | 1,295 | 1,278 | 1,280 | -12 | -0.9% | 8,976,600 |
2017/11/30 | 1,260 | 1,292 | 1,260 | 1,292 | +36 | +2.9% | 20,244,300 |
2017/11/29 | 1,256 | 1,260 | 1,252 | 1,256 | +3 | +0.2% | 7,976,300 |
2017/11/28 | 1,255 | 1,259 | 1,251 | 1,253 | -7 | -0.6% | 7,482,800 |
2017/11/27 | 1,270 | 1,271 | 1,258 | 1,260 | -6 | -0.5% | 6,654,000 |
2017/11/24 | 1,270 | 1,273 | 1,265 | 1,266 | -6 | -0.5% | 5,920,000 |
2017/11/22 | 1,279 | 1,282 | 1,272 | 1,272 | -5 | -0.4% | 8,246,300 |
2017/11/21 | 1,275 | 1,285 | 1,274 | 1,277 | +7 | +0.6% | 9,009,900 |
2017/11/20 | 1,267 | 1,282 | 1,266 | 1,270 | +6 | +0.5% | 10,881,200 |
2017/11/17 | 1,252 | 1,267 | 1,252 | 1,264 | +19 | +1.5% | 17,200,800 |
2017/11/16 | 1,255 | 1,256 | 1,232 | 1,245 | -9 | -0.7% | 21,984,000 |
2017/11/15 | 1,279 | 1,283 | 1,252 | 1,254 | -16 | -1.3% | 18,223,400 |
2017/11/14 | 1,297 | 1,298 | 1,262 | 1,270 | -27 | -2.1% | 23,766,600 |
2017/11/13 | 1,300 | 1,301 | 1,296 | 1,297 | -5 | -0.4% | 9,721,300 |
2017/11/10 | 1,296 | 1,305 | 1,296 | 1,302 | -1 | -0.1% | 10,446,300 |
2017/11/09 | 1,307 | 1,309 | 1,296 | 1,303 | -5 | -0.4% | 21,588,600 |
2017/11/08 | 1,308 | 1,310 | 1,304 | 1,308 | ±0 | ±0% | 10,963,100 |
2017/11/07 | 1,303 | 1,310 | 1,302 | 1,308 | +5 | +0.4% | 14,226,600 |
2017/11/06 | 1,307 | 1,310 | 1,303 | 1,303 | -3 | -0.2% | 8,230,600 |
2017/11/02 | 1,305 | 1,306 | 1,303 | 1,306 | +2 | +0.2% | 8,439,100 |
2017/11/01 | 1,310 | 1,310 | 1,303 | 1,304 | -4 | -0.3% | 12,214,900 |
2017/10/31 | 1,310 | 1,310 | 1,305 | 1,308 | -1 | -0.1% | 11,260,700 |
2017/10/30 | 1,310 | 1,314 | 1,307 | 1,309 | ±0 | ±0% | 10,665,200 |
2017/10/27 | 1,310 | 1,312 | 1,307 | 1,309 | -1 | -0.1% | 9,613,900 |
2017/10/26 | 1,310 | 1,311 | 1,308 | 1,310 | +6 | +0.5% | 7,405,500 |
2017/10/25 | 1,307 | 1,313 | 1,304 | 1,304 | -1 | -0.1% | 18,448,600 |
2017/10/24 | 1,304 | 1,307 | 1,302 | 1,305 | +5 | +0.4% | 9,747,000 |
2017/10/23 | 1,302 | 1,304 | 1,299 | 1,300 | ±0 | ±0% | 10,029,100 |
2017/10/20 | 1,298 | 1,305 | 1,296 | 1,300 | +1 | +0.1% | 11,643,800 |
2017/10/19 | 1,302 | 1,303 | 1,297 | 1,299 | -1 | -0.1% | 9,668,500 |
2017/10/18 | 1,302 | 1,304 | 1,298 | 1,300 | ±0 | ±0% | 8,074,800 |
2017/10/17 | 1,303 | 1,304 | 1,298 | 1,300 | +1 | +0.1% | 9,460,900 |
2017/10/16 | 1,297 | 1,304 | 1,296 | 1,299 | +4 | +0.3% | 9,952,500 |
2017/10/13 | 1,299 | 1,300 | 1,292 | 1,295 | -5 | -0.4% | 15,284,600 |
2017/10/12 | 1,306 | 1,307 | 1,299 | 1,300 | -6 | -0.5% | 11,275,500 |
2017/10/11 | 1,306 | 1,308 | 1,303 | 1,306 | +6 | +0.5% | 11,157,900 |
2017/10/10 | 1,314 | 1,314 | 1,296 | 1,300 | -12 | -0.9% | 18,821,700 |
2017/10/06 | 1,300 | 1,317 | 1,298 | 1,312 | +12 | +0.9% | 19,846,600 |
2017/10/05 | 1,308 | 1,308 | 1,298 | 1,300 | -8 | -0.6% | 12,755,000 |
2017/10/04 | 1,305 | 1,308 | 1,298 | 1,308 | ±0 | ±0% | 18,219,000 |
2017/10/03 | 1,316 | 1,317 | 1,303 | 1,308 | -5 | -0.4% | 18,727,800 |
2017/10/02 | 1,313 | 1,317 | 1,302 | 1,313 | -16 | -1.2% | 22,714,100 |
2017/09/29 | 1,309 | 1,329 | 1,299 | 1,329 | +6 | +0.5% | 211,385,800 |
2017/09/28 | 1,352 | 1,371 | 1,321 | 1,323 | -26 | -1.9% | 83,038,700 |
2017/09/27 | 1,343 | 1,361 | 1,341 | 1,349 | -14 | -1% | 39,707,800 |
2017/09/26 | 1,338 | 1,374 | 1,338 | 1,363 | +14 | +1% | 52,839,500 |
2017/09/25 | 1,370 | 1,373 | 1,346 | 1,349 | -14 | -1% | 27,489,200 |
1701~
1750
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