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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,408 | 1,410 | 1,394.5 | 1,396 | -18 | -1.3% | 7,021,000 |
| 2024/01/29 | 1,396 | 1,416.5 | 1,395.5 | 1,414 | +18 | +1.3% | 5,489,600 |
| 2024/01/26 | 1,418 | 1,418.5 | 1,396 | 1,396 | -24.5 | -1.7% | 8,271,800 |
| 2024/01/25 | 1,437 | 1,445.5 | 1,419 | 1,420.5 | -17 | -1.2% | 8,523,600 |
| 2024/01/24 | 1,423.5 | 1,449.5 | 1,418.5 | 1,437.5 | +14.5 | +1% | 11,869,500 |
| 2024/01/23 | 1,400 | 1,433 | 1,398 | 1,423 | +31.5 | +2.3% | 17,146,300 |
| 2024/01/22 | 1,352.5 | 1,393 | 1,351.5 | 1,391.5 | +52 | +3.9% | 12,742,700 |
| 2024/01/19 | 1,356.5 | 1,360 | 1,336.5 | 1,339.5 | -5 | -0.4% | 7,272,700 |
| 2024/01/18 | 1,350 | 1,359.5 | 1,341 | 1,344.5 | +11 | +0.8% | 8,734,900 |
| 2024/01/17 | 1,350 | 1,358.5 | 1,333.5 | 1,333.5 | -6 | -0.4% | 8,330,900 |
| 2024/01/16 | 1,347.5 | 1,350 | 1,330.5 | 1,339.5 | -3.5 | -0.3% | 7,301,800 |
| 2024/01/15 | 1,306.5 | 1,346 | 1,306.5 | 1,343 | +37.5 | +2.9% | 10,956,100 |
| 2024/01/12 | 1,315 | 1,315 | 1,302 | 1,305.5 | +1.5 | +0.1% | 7,478,100 |
| 2024/01/11 | 1,295 | 1,317 | 1,295 | 1,304 | +12.5 | +1% | 8,273,800 |
| 2024/01/10 | 1,295.5 | 1,302 | 1,287 | 1,291.5 | -12 | -0.9% | 8,445,600 |
| 2024/01/09 | 1,318.5 | 1,329.5 | 1,302.5 | 1,303.5 | -14 | -1.1% | 9,248,600 |
| 2024/01/05 | 1,300 | 1,323 | 1,300 | 1,317.5 | +26 | +2% | 6,954,100 |
| 2024/01/04 | 1,277 | 1,299 | 1,271.5 | 1,291.5 | +32 | +2.5% | 8,083,500 |
| 2023/12/29 | 1,265.5 | 1,266.5 | 1,251 | 1,259.5 | +3.5 | +0.3% | 4,568,600 |
| 2023/12/28 | 1,255 | 1,265 | 1,254 | 1,256 | -2 | -0.2% | 3,955,400 |
| 2023/12/27 | 1,255.5 | 1,261 | 1,253 | 1,258 | +8.5 | +0.7% | 4,257,400 |
| 2023/12/26 | 1,257 | 1,257.5 | 1,236.5 | 1,249.5 | -5.5 | -0.4% | 5,911,800 |
| 2023/12/25 | 1,275 | 1,275.5 | 1,255 | 1,255 | -13.5 | -1.1% | 3,211,200 |
| 2023/12/22 | 1,257 | 1,278.5 | 1,257 | 1,268.5 | +12 | +1% | 6,614,000 |
| 2023/12/21 | 1,268 | 1,272 | 1,249 | 1,256.5 | ±0 | ±0% | 10,552,700 |
| 2023/12/20 | 1,266 | 1,282.5 | 1,256 | 1,256.5 | -18.5 | -1.5% | 10,100,900 |
| 2023/12/19 | 1,280 | 1,300 | 1,262.5 | 1,275 | -3.5 | -0.3% | 13,140,500 |
| 2023/12/18 | 1,235 | 1,308.5 | 1,226 | 1,278.5 | +35.5 | +2.9% | 23,214,200 |
| 2023/12/15 | 1,248.5 | 1,257 | 1,235.5 | 1,243 | -19.5 | -1.5% | 14,997,500 |
| 2023/12/14 | 1,295 | 1,299.5 | 1,262 | 1,262.5 | -53 | -4% | 11,198,300 |
| 2023/12/13 | 1,307 | 1,322.5 | 1,307 | 1,315.5 | +7.5 | +0.6% | 5,569,900 |
| 2023/12/12 | 1,324 | 1,326.5 | 1,308 | 1,308 | -21.5 | -1.6% | 7,327,600 |
| 2023/12/11 | 1,310 | 1,329.5 | 1,309.5 | 1,329.5 | +25.5 | +2% | 8,840,400 |
| 2023/12/08 | 1,279 | 1,318.5 | 1,277 | 1,304 | +14.5 | +1.1% | 12,168,600 |
| 2023/12/07 | 1,280 | 1,293 | 1,276 | 1,289.5 | +1 | +0.1% | 7,073,500 |
| 2023/12/06 | 1,278 | 1,292.5 | 1,278 | 1,288.5 | +10.5 | +0.8% | 5,838,900 |
| 2023/12/05 | 1,288 | 1,297 | 1,277 | 1,278 | -8 | -0.6% | 6,313,500 |
| 2023/12/04 | 1,299 | 1,306.5 | 1,280.5 | 1,286 | -18.5 | -1.4% | 7,725,700 |
| 2023/12/01 | 1,310 | 1,321.5 | 1,304.5 | 1,304.5 | ±0 | ±0% | 6,842,100 |
| 2023/11/30 | 1,295 | 1,304.5 | 1,281.5 | 1,304.5 | +0.5 | ±0% | 24,553,900 |
| 2023/11/29 | 1,309 | 1,323 | 1,298 | 1,304 | -7.5 | -0.6% | 7,571,500 |
| 2023/11/28 | 1,311 | 1,316 | 1,306.5 | 1,311.5 | +1.5 | +0.1% | 7,017,900 |
| 2023/11/27 | 1,314 | 1,317.5 | 1,302 | 1,310 | +1 | +0.1% | 5,185,200 |
| 2023/11/24 | 1,300.5 | 1,309 | 1,295.5 | 1,309 | +7.5 | +0.6% | 6,454,900 |
| 2023/11/22 | 1,299 | 1,314.5 | 1,296.5 | 1,301.5 | +1.5 | +0.1% | 5,237,400 |
| 2023/11/21 | 1,305 | 1,315 | 1,298.5 | 1,300 | -14 | -1.1% | 7,847,400 |
| 2023/11/20 | 1,321 | 1,333 | 1,314 | 1,314 | -18 | -1.4% | 7,702,400 |
| 2023/11/17 | 1,283 | 1,338 | 1,282 | 1,332 | +46 | +3.6% | 15,294,800 |
| 2023/11/16 | 1,290 | 1,306.5 | 1,283.5 | 1,286 | -6 | -0.5% | 8,415,800 |
| 2023/11/15 | 1,312 | 1,313 | 1,284.5 | 1,292 | -25 | -1.9% | 13,809,500 |
201～
250
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 | 147,100円 | -5.9% | +13.7% | 3.40% | 16.12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 | 953,600円 | +1.5% | +3.9% | 0.25% | 39.09倍 | 8.64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 | 340,300円 | +10.7% | +3.5% | 0.41% | 46.78倍 | 5.79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 | 512,000円 | +3.3% | +1.2% | 1.90% | 20.30倍 | 1.72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 | 89,100円 | +9.9% | - | 0.00% | - | 2.23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
