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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,417 | 1,420 | 1,405 | 1,417 | ±0 | ±0% | 4,286,800 |
| 2016/11/29 | 1,403 | 1,417 | 1,402 | 1,417 | +2 | +0.1% | 2,029,300 |
| 2016/11/28 | 1,405 | 1,417 | 1,393 | 1,415 | ±0 | ±0% | 2,315,300 |
| 2016/11/25 | 1,420 | 1,424 | 1,401 | 1,415 | -3 | -0.2% | 3,507,100 |
| 2016/11/24 | 1,426 | 1,435 | 1,410 | 1,418 | +4 | +0.3% | 2,678,900 |
| 2016/11/22 | 1,414 | 1,421 | 1,408 | 1,414 | ±0 | ±0% | 2,025,700 |
| 2016/11/21 | 1,400 | 1,418 | 1,392 | 1,414 | +26 | +1.9% | 2,709,500 |
| 2016/11/18 | 1,400 | 1,406 | 1,384 | 1,388 | -7 | -0.5% | 2,738,500 |
| 2016/11/17 | 1,391 | 1,399 | 1,383 | 1,395 | -3 | -0.2% | 2,612,900 |
| 2016/11/16 | 1,385 | 1,400 | 1,383 | 1,398 | +19 | +1.4% | 3,465,500 |
| 2016/11/15 | 1,369 | 1,386 | 1,353 | 1,379 | +7 | +0.5% | 2,830,300 |
| 2016/11/14 | 1,336 | 1,380 | 1,336 | 1,372 | +36 | +2.7% | 2,892,100 |
| 2016/11/11 | 1,320 | 1,353 | 1,320 | 1,336 | +27 | +2.1% | 3,512,300 |
| 2016/11/10 | 1,303 | 1,319 | 1,291 | 1,309 | +66 | +5.3% | 3,345,400 |
| 2016/11/09 | 1,300 | 1,320 | 1,222 | 1,243 | -48 | -3.7% | 4,453,500 |
| 2016/11/08 | 1,290 | 1,297 | 1,286 | 1,291 | +7 | +0.5% | 1,127,900 |
| 2016/11/07 | 1,283 | 1,288 | 1,280 | 1,284 | +23 | +1.8% | 1,703,400 |
| 2016/11/04 | 1,280 | 1,280 | 1,251 | 1,261 | -45 | -3.4% | 3,186,500 |
| 2016/11/02 | 1,325 | 1,326 | 1,300 | 1,306 | -36 | -2.7% | 2,172,000 |
| 2016/11/01 | 1,340 | 1,345 | 1,333 | 1,342 | +4 | +0.3% | 1,756,400 |
| 2016/10/31 | 1,328 | 1,342 | 1,322 | 1,338 | +2 | +0.1% | 2,036,700 |
| 2016/10/28 | 1,306 | 1,340 | 1,306 | 1,336 | +32 | +2.5% | 7,377,200 |
| 2016/10/27 | 1,300 | 1,308 | 1,296 | 1,304 | +5 | +0.4% | 1,777,200 |
| 2016/10/26 | 1,292 | 1,300 | 1,285 | 1,299 | +9 | +0.7% | 2,214,100 |
| 2016/10/25 | 1,296 | 1,304 | 1,288 | 1,290 | +1 | +0.1% | 3,074,500 |
| 2016/10/24 | 1,295 | 1,297 | 1,282 | 1,289 | -11 | -0.8% | 1,970,500 |
| 2016/10/21 | 1,299 | 1,308 | 1,293 | 1,300 | +9 | +0.7% | 2,373,400 |
| 2016/10/20 | 1,280 | 1,291 | 1,274 | 1,291 | +7 | +0.5% | 1,917,200 |
| 2016/10/19 | 1,280 | 1,286 | 1,277 | 1,284 | -4 | -0.3% | 1,990,600 |
| 2016/10/18 | 1,288 | 1,293 | 1,277 | 1,288 | -9 | -0.7% | 1,836,400 |
| 2016/10/17 | 1,284 | 1,302 | 1,283 | 1,297 | +14 | +1.1% | 1,696,200 |
| 2016/10/14 | 1,290 | 1,295 | 1,274 | 1,283 | -4 | -0.3% | 1,922,000 |
| 2016/10/13 | 1,288 | 1,297 | 1,274 | 1,287 | +5 | +0.4% | 2,276,400 |
| 2016/10/12 | 1,280 | 1,287 | 1,276 | 1,282 | -12 | -0.9% | 1,838,100 |
| 2016/10/11 | 1,298 | 1,306 | 1,288 | 1,294 | +7 | +0.5% | 2,047,500 |
| 2016/10/07 | 1,285 | 1,296 | 1,277 | 1,287 | -2 | -0.2% | 1,257,800 |
| 2016/10/06 | 1,282 | 1,295 | 1,278 | 1,289 | +17 | +1.3% | 2,466,100 |
| 2016/10/05 | 1,263 | 1,274 | 1,252 | 1,272 | +18 | +1.4% | 2,329,500 |
| 2016/10/04 | 1,251 | 1,267 | 1,247 | 1,254 | -6 | -0.5% | 2,279,000 |
| 2016/10/03 | 1,275 | 1,275 | 1,258 | 1,260 | -3 | -0.2% | 1,537,800 |
| 2016/09/30 | 1,264 | 1,271 | 1,249 | 1,263 | -14 | -1.1% | 2,373,300 |
| 2016/09/29 | 1,288 | 1,291 | 1,276 | 1,277 | -10 | -0.8% | 2,332,400 |
| 2016/09/28 | 1,300 | 1,304 | 1,278 | 1,287 | -45 | -3.4% | 3,151,900 |
| 2016/09/27 | 1,316 | 1,332 | 1,299 | 1,332 | -5 | -0.4% | 2,920,100 |
| 2016/09/26 | 1,371 | 1,375 | 1,333 | 1,337 | -27 | -2% | 2,651,900 |
| 2016/09/23 | 1,369 | 1,374 | 1,356 | 1,364 | -24 | -1.7% | 2,628,700 |
| 2016/09/21 | 1,338 | 1,389 | 1,320 | 1,388 | +50 | +3.7% | 2,795,800 |
| 2016/09/20 | 1,321 | 1,349 | 1,321 | 1,338 | +1 | +0.1% | 1,941,800 |
| 2016/09/16 | 1,315 | 1,338 | 1,312 | 1,337 | +17 | +1.3% | 2,440,200 |
| 2016/09/15 | 1,331 | 1,332 | 1,312 | 1,320 | -22 | -1.6% | 1,641,300 |
1951～
2000
件表示中 / 2213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 | 146,600円 | -5.9% | +13.7% | 3.41% | 16.07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 | 984,600円 | +1.5% | +3.9% | 0.24% | 40.36倍 | 8.92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 | 341,900円 | +10.7% | +3.5% | 0.41% | 47.00倍 | 5.82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 | 516,200円 | +3.3% | +1.2% | 1.89% | 20.47倍 | 1.73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 | 88,700円 | +9.9% | - | 0.00% | - | 2.22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
