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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,420 | 1,435 | 1,417 | 1,433 | +13 | +0.9% | 7,008,700 |
| 2017/09/19 | 1,414 | 1,422 | 1,407 | 1,420 | +18 | +1.3% | 6,506,400 |
| 2017/09/15 | 1,380 | 1,402 | 1,379 | 1,402 | +12 | +0.9% | 5,453,800 |
| 2017/09/14 | 1,400 | 1,410 | 1,383 | 1,390 | -14 | -1% | 6,608,200 |
| 2017/09/13 | 1,373 | 1,415 | 1,373 | 1,404 | +31 | +2.3% | 13,682,200 |
| 2017/09/12 | 1,341 | 1,384 | 1,330 | 1,373 | +52 | +3.9% | 16,600,600 |
| 2017/09/11 | 1,351 | 1,353 | 1,310 | 1,321 | -23 | -1.7% | 15,901,300 |
| 2017/09/08 | 1,330 | 1,351 | 1,325 | 1,344 | +15 | +1.1% | 7,133,900 |
| 2017/09/07 | 1,317 | 1,342 | 1,316 | 1,329 | +23 | +1.8% | 7,602,200 |
| 2017/09/06 | 1,346 | 1,362 | 1,287 | 1,306 | +24 | +1.9% | 20,109,400 |
| 2017/09/05 | 1,325 | 1,327 | 1,272 | 1,282 | -44 | -3.3% | 10,337,200 |
| 2017/09/04 | 1,341 | 1,348 | 1,321 | 1,326 | -45 | -3.3% | 7,443,000 |
| 2017/09/01 | 1,368 | 1,373 | 1,360 | 1,371 | +5 | +0.4% | 1,588,700 |
| 2017/08/31 | 1,359 | 1,367 | 1,356 | 1,366 | +9 | +0.7% | 1,630,100 |
| 2017/08/30 | 1,348 | 1,358 | 1,344 | 1,357 | +13 | +1% | 1,446,700 |
| 2017/08/29 | 1,340 | 1,347 | 1,337 | 1,344 | -1 | -0.1% | 1,518,400 |
| 2017/08/28 | 1,350 | 1,352 | 1,343 | 1,345 | -5 | -0.4% | 1,207,600 |
| 2017/08/25 | 1,348 | 1,353 | 1,341 | 1,350 | +9 | +0.7% | 2,113,200 |
| 2017/08/24 | 1,347 | 1,351 | 1,341 | 1,341 | -8 | -0.6% | 1,683,700 |
| 2017/08/23 | 1,353 | 1,353 | 1,345 | 1,349 | -2 | -0.1% | 1,980,200 |
| 2017/08/22 | 1,351 | 1,353 | 1,346 | 1,351 | ±0 | ±0% | 1,129,900 |
| 2017/08/21 | 1,360 | 1,360 | 1,351 | 1,351 | -8 | -0.6% | 1,025,100 |
| 2017/08/18 | 1,359 | 1,361 | 1,352 | 1,359 | -9 | -0.7% | 1,552,100 |
| 2017/08/17 | 1,365 | 1,371 | 1,361 | 1,368 | ±0 | ±0% | 1,009,000 |
| 2017/08/16 | 1,373 | 1,376 | 1,368 | 1,368 | -3 | -0.2% | 1,379,700 |
| 2017/08/15 | 1,370 | 1,379 | 1,368 | 1,371 | +14 | +1% | 1,963,500 |
| 2017/08/14 | 1,381 | 1,382 | 1,356 | 1,357 | -27 | -2% | 2,144,600 |
| 2017/08/10 | 1,387 | 1,387 | 1,380 | 1,384 | -4 | -0.3% | 992,900 |
| 2017/08/09 | 1,390 | 1,396 | 1,383 | 1,388 | -5 | -0.4% | 1,408,900 |
| 2017/08/08 | 1,408 | 1,408 | 1,390 | 1,393 | -7 | -0.5% | 1,334,300 |
| 2017/08/07 | 1,405 | 1,409 | 1,400 | 1,400 | +5 | +0.4% | 847,800 |
| 2017/08/04 | 1,399 | 1,403 | 1,395 | 1,395 | -13 | -0.9% | 831,600 |
| 2017/08/03 | 1,406 | 1,411 | 1,399 | 1,408 | +2 | +0.1% | 1,043,500 |
| 2017/08/02 | 1,410 | 1,413 | 1,405 | 1,406 | -7 | -0.5% | 949,300 |
| 2017/08/01 | 1,398 | 1,413 | 1,394 | 1,413 | +22 | +1.6% | 1,488,800 |
| 2017/07/31 | 1,395 | 1,401 | 1,390 | 1,391 | -6 | -0.4% | 1,068,000 |
| 2017/07/28 | 1,388 | 1,399 | 1,387 | 1,397 | +7 | +0.5% | 1,161,400 |
| 2017/07/27 | 1,394 | 1,399 | 1,388 | 1,390 | -4 | -0.3% | 1,451,700 |
| 2017/07/26 | 1,400 | 1,402 | 1,392 | 1,394 | -9 | -0.6% | 1,362,800 |
| 2017/07/25 | 1,410 | 1,412 | 1,400 | 1,403 | ±0 | ±0% | 1,572,400 |
| 2017/07/24 | 1,400 | 1,403 | 1,393 | 1,403 | -2 | -0.1% | 1,185,500 |
| 2017/07/21 | 1,411 | 1,414 | 1,402 | 1,405 | -15 | -1.1% | 1,021,600 |
| 2017/07/20 | 1,409 | 1,425 | 1,407 | 1,420 | +14 | +1% | 1,449,400 |
| 2017/07/19 | 1,405 | 1,412 | 1,404 | 1,406 | -6 | -0.4% | 958,900 |
| 2017/07/18 | 1,411 | 1,417 | 1,400 | 1,412 | -6 | -0.4% | 1,373,500 |
| 2017/07/14 | 1,413 | 1,422 | 1,411 | 1,418 | +5 | +0.4% | 1,106,800 |
| 2017/07/13 | 1,422 | 1,423 | 1,409 | 1,413 | -9 | -0.6% | 1,002,800 |
| 2017/07/12 | 1,419 | 1,424 | 1,415 | 1,422 | -10 | -0.7% | 1,597,600 |
| 2017/07/11 | 1,411 | 1,432 | 1,410 | 1,432 | +26 | +1.8% | 2,780,700 |
| 2017/07/10 | 1,410 | 1,414 | 1,400 | 1,406 | ±0 | ±0% | 1,303,800 |
1901～
1950
件表示中 / 2362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 | 136,100円 | -1.8% | +25.2% | 3.67% | 10.65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 | 815,200円 | -1.1% | +2.4% | 0.31% | 27.16倍 | 7.19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 | 321,700円 | +2.1% | -7.2% | 0.44% | 46.51倍 | 5.39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 | 521,300円 | +4.3% | -3.7% | 1.92% | 20.78倍 | 1.69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 | 77,800円 | +7.1% | - | 0.00% | - | 1.81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
