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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,364 | 1,367 | 1,350 | 1,357 | ±0 | ±0% | 3,410,300 |
| 2017/04/06 | 1,374 | 1,374 | 1,351 | 1,357 | -17 | -1.2% | 2,502,000 |
| 2017/04/05 | 1,388 | 1,389 | 1,365 | 1,374 | -17 | -1.2% | 2,613,900 |
| 2017/04/04 | 1,394 | 1,395 | 1,379 | 1,391 | -4 | -0.3% | 2,754,000 |
| 2017/04/03 | 1,401 | 1,405 | 1,392 | 1,395 | -2 | -0.1% | 1,933,500 |
| 2017/03/31 | 1,416 | 1,425 | 1,397 | 1,397 | -3 | -0.2% | 2,605,300 |
| 2017/03/30 | 1,410 | 1,411 | 1,400 | 1,400 | -20 | -1.4% | 2,036,200 |
| 2017/03/29 | 1,430 | 1,438 | 1,416 | 1,420 | -29 | -2% | 2,121,700 |
| 2017/03/28 | 1,440 | 1,450 | 1,439 | 1,449 | +18 | +1.3% | 2,423,900 |
| 2017/03/27 | 1,447 | 1,448 | 1,425 | 1,431 | -23 | -1.6% | 3,097,500 |
| 2017/03/24 | 1,443 | 1,460 | 1,440 | 1,454 | +16 | +1.1% | 2,316,700 |
| 2017/03/23 | 1,443 | 1,446 | 1,433 | 1,438 | -7 | -0.5% | 2,582,000 |
| 2017/03/22 | 1,459 | 1,459 | 1,441 | 1,445 | -28 | -1.9% | 2,757,800 |
| 2017/03/21 | 1,481 | 1,483 | 1,470 | 1,473 | -16 | -1.1% | 1,707,900 |
| 2017/03/17 | 1,490 | 1,496 | 1,486 | 1,489 | -7 | -0.5% | 1,819,200 |
| 2017/03/16 | 1,484 | 1,515 | 1,480 | 1,496 | +12 | +0.8% | 4,422,900 |
| 2017/03/15 | 1,469 | 1,485 | 1,465 | 1,484 | +20 | +1.4% | 1,918,600 |
| 2017/03/14 | 1,471 | 1,478 | 1,464 | 1,464 | -5 | -0.3% | 1,446,600 |
| 2017/03/13 | 1,470 | 1,471 | 1,463 | 1,469 | -5 | -0.3% | 1,388,300 |
| 2017/03/10 | 1,475 | 1,479 | 1,467 | 1,474 | +14 | +1% | 2,046,900 |
| 2017/03/09 | 1,475 | 1,477 | 1,457 | 1,460 | -8 | -0.5% | 1,320,900 |
| 2017/03/08 | 1,462 | 1,491 | 1,455 | 1,468 | +6 | +0.4% | 2,977,400 |
| 2017/03/07 | 1,453 | 1,477 | 1,453 | 1,462 | +9 | +0.6% | 2,049,500 |
| 2017/03/06 | 1,439 | 1,458 | 1,439 | 1,453 | +16 | +1.1% | 1,941,500 |
| 2017/03/03 | 1,447 | 1,450 | 1,434 | 1,437 | -9 | -0.6% | 2,045,000 |
| 2017/03/02 | 1,468 | 1,475 | 1,445 | 1,446 | -1 | -0.1% | 2,020,900 |
| 2017/03/01 | 1,448 | 1,459 | 1,442 | 1,447 | +6 | +0.4% | 2,268,000 |
| 2017/02/28 | 1,453 | 1,464 | 1,441 | 1,441 | -4 | -0.3% | 2,288,500 |
| 2017/02/27 | 1,453 | 1,463 | 1,431 | 1,445 | -37 | -2.5% | 3,629,400 |
| 2017/02/24 | 1,477 | 1,488 | 1,475 | 1,482 | -3 | -0.2% | 2,027,200 |
| 2017/02/23 | 1,476 | 1,487 | 1,465 | 1,485 | +4 | +0.3% | 2,572,200 |
| 2017/02/22 | 1,475 | 1,482 | 1,468 | 1,481 | +7 | +0.5% | 1,412,000 |
| 2017/02/21 | 1,470 | 1,475 | 1,462 | 1,474 | ±0 | ±0% | 1,221,200 |
| 2017/02/20 | 1,467 | 1,475 | 1,458 | 1,474 | -2 | -0.1% | 1,129,000 |
| 2017/02/17 | 1,450 | 1,477 | 1,449 | 1,476 | +20 | +1.4% | 2,585,700 |
| 2017/02/16 | 1,455 | 1,467 | 1,448 | 1,456 | -10 | -0.7% | 2,042,900 |
| 2017/02/15 | 1,479 | 1,480 | 1,463 | 1,466 | +11 | +0.8% | 2,194,900 |
| 2017/02/14 | 1,475 | 1,480 | 1,453 | 1,455 | -14 | -1% | 1,732,800 |
| 2017/02/13 | 1,460 | 1,479 | 1,460 | 1,469 | +14 | +1% | 2,561,000 |
| 2017/02/10 | 1,450 | 1,460 | 1,448 | 1,455 | +21 | +1.5% | 2,045,500 |
| 2017/02/09 | 1,432 | 1,442 | 1,428 | 1,434 | -11 | -0.8% | 1,297,600 |
| 2017/02/08 | 1,440 | 1,446 | 1,434 | 1,445 | +14 | +1% | 1,479,300 |
| 2017/02/07 | 1,427 | 1,435 | 1,424 | 1,431 | -1 | -0.1% | 1,550,800 |
| 2017/02/06 | 1,435 | 1,442 | 1,424 | 1,432 | +12 | +0.8% | 1,666,600 |
| 2017/02/03 | 1,411 | 1,432 | 1,410 | 1,420 | +15 | +1.1% | 1,789,400 |
| 2017/02/02 | 1,421 | 1,423 | 1,403 | 1,405 | -13 | -0.9% | 1,396,900 |
| 2017/02/01 | 1,411 | 1,419 | 1,396 | 1,418 | -2 | -0.1% | 1,486,700 |
| 2017/01/31 | 1,425 | 1,429 | 1,415 | 1,420 | -20 | -1.4% | 1,777,900 |
| 2017/01/30 | 1,433 | 1,443 | 1,427 | 1,440 | -5 | -0.3% | 1,296,700 |
| 2017/01/27 | 1,450 | 1,463 | 1,442 | 1,445 | +5 | +0.3% | 1,892,000 |
1851～
1900
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
