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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 1,388 | 1,409 | 1,388 | 1,406 | +12 | +0.9% | 2,590,400 |
| 2017/07/06 | 1,389 | 1,397 | 1,386 | 1,394 | -3 | -0.2% | 1,648,800 |
| 2017/07/05 | 1,397 | 1,399 | 1,387 | 1,397 | +1 | +0.1% | 1,916,800 |
| 2017/07/04 | 1,403 | 1,408 | 1,393 | 1,396 | -8 | -0.6% | 2,245,100 |
| 2017/07/03 | 1,396 | 1,407 | 1,394 | 1,404 | +10 | +0.7% | 2,841,300 |
| 2017/06/30 | 1,392 | 1,401 | 1,389 | 1,394 | -5 | -0.4% | 2,670,200 |
| 2017/06/29 | 1,394 | 1,403 | 1,393 | 1,399 | +16 | +1.2% | 2,672,400 |
| 2017/06/28 | 1,388 | 1,388 | 1,377 | 1,383 | ±0 | ±0% | 1,828,500 |
| 2017/06/27 | 1,389 | 1,395 | 1,383 | 1,383 | ±0 | ±0% | 1,348,700 |
| 2017/06/26 | 1,403 | 1,403 | 1,382 | 1,383 | -3 | -0.2% | 2,644,900 |
| 2017/06/23 | 1,377 | 1,388 | 1,372 | 1,386 | +12 | +0.9% | 1,501,900 |
| 2017/06/22 | 1,373 | 1,379 | 1,372 | 1,374 | -4 | -0.3% | 943,800 |
| 2017/06/21 | 1,380 | 1,382 | 1,369 | 1,378 | -3 | -0.2% | 1,512,700 |
| 2017/06/20 | 1,390 | 1,394 | 1,380 | 1,381 | ±0 | ±0% | 1,729,200 |
| 2017/06/19 | 1,380 | 1,389 | 1,380 | 1,381 | -12 | -0.9% | 1,210,500 |
| 2017/06/16 | 1,380 | 1,393 | 1,373 | 1,393 | +19 | +1.4% | 4,358,300 |
| 2017/06/15 | 1,385 | 1,391 | 1,372 | 1,374 | -14 | -1% | 1,885,900 |
| 2017/06/14 | 1,380 | 1,393 | 1,378 | 1,388 | +11 | +0.8% | 2,184,800 |
| 2017/06/13 | 1,371 | 1,388 | 1,368 | 1,377 | +18 | +1.3% | 2,817,500 |
| 2017/06/12 | 1,344 | 1,366 | 1,343 | 1,359 | +19 | +1.4% | 2,120,200 |
| 2017/06/09 | 1,350 | 1,352 | 1,339 | 1,340 | -14 | -1% | 3,344,800 |
| 2017/06/08 | 1,359 | 1,369 | 1,353 | 1,354 | -4 | -0.3% | 1,883,100 |
| 2017/06/07 | 1,350 | 1,359 | 1,344 | 1,358 | -1 | -0.1% | 2,145,400 |
| 2017/06/06 | 1,361 | 1,371 | 1,357 | 1,359 | -5 | -0.4% | 1,316,500 |
| 2017/06/05 | 1,370 | 1,371 | 1,357 | 1,364 | -13 | -0.9% | 1,822,200 |
| 2017/06/02 | 1,365 | 1,377 | 1,363 | 1,377 | +19 | +1.4% | 3,024,400 |
| 2017/06/01 | 1,358 | 1,363 | 1,354 | 1,358 | +6 | +0.4% | 2,047,700 |
| 2017/05/31 | 1,345 | 1,353 | 1,344 | 1,352 | +7 | +0.5% | 2,449,300 |
| 2017/05/30 | 1,349 | 1,351 | 1,343 | 1,345 | -7 | -0.5% | 1,420,300 |
| 2017/05/29 | 1,349 | 1,355 | 1,347 | 1,352 | +2 | +0.1% | 1,292,800 |
| 2017/05/26 | 1,354 | 1,362 | 1,350 | 1,350 | -8 | -0.6% | 1,120,900 |
| 2017/05/25 | 1,354 | 1,361 | 1,350 | 1,358 | -2 | -0.1% | 2,050,600 |
| 2017/05/24 | 1,369 | 1,369 | 1,355 | 1,360 | +5 | +0.4% | 1,803,100 |
| 2017/05/23 | 1,358 | 1,361 | 1,351 | 1,355 | -3 | -0.2% | 1,054,200 |
| 2017/05/22 | 1,371 | 1,381 | 1,358 | 1,358 | -5 | -0.4% | 1,743,300 |
| 2017/05/19 | 1,347 | 1,367 | 1,346 | 1,363 | +14 | +1% | 2,292,900 |
| 2017/05/18 | 1,351 | 1,354 | 1,343 | 1,349 | -8 | -0.6% | 2,361,300 |
| 2017/05/17 | 1,378 | 1,380 | 1,357 | 1,357 | -26 | -1.9% | 3,199,600 |
| 2017/05/16 | 1,407 | 1,407 | 1,381 | 1,383 | -19 | -1.4% | 2,600,200 |
| 2017/05/15 | 1,410 | 1,410 | 1,391 | 1,402 | +5 | +0.4% | 2,561,800 |
| 2017/05/12 | 1,384 | 1,397 | 1,381 | 1,397 | +8 | +0.6% | 2,675,900 |
| 2017/05/11 | 1,399 | 1,404 | 1,386 | 1,389 | -10 | -0.7% | 1,733,500 |
| 2017/05/10 | 1,399 | 1,403 | 1,393 | 1,399 | -2 | -0.1% | 1,625,800 |
| 2017/05/09 | 1,405 | 1,413 | 1,400 | 1,401 | -8 | -0.6% | 1,876,400 |
| 2017/05/08 | 1,390 | 1,414 | 1,390 | 1,409 | +34 | +2.5% | 2,800,600 |
| 2017/05/02 | 1,377 | 1,383 | 1,375 | 1,375 | -6 | -0.4% | 2,022,200 |
| 2017/05/01 | 1,375 | 1,381 | 1,364 | 1,381 | ±0 | ±0% | 1,777,700 |
| 2017/04/28 | 1,405 | 1,416 | 1,378 | 1,381 | -13 | -0.9% | 2,537,800 |
| 2017/04/27 | 1,386 | 1,394 | 1,382 | 1,394 | +1 | +0.1% | 2,139,400 |
| 2017/04/26 | 1,377 | 1,393 | 1,365 | 1,393 | +16 | +1.2% | 3,874,100 |
1951～
2000
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
