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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,031 | 1,040 | 1,029 | 1,039 | +11 | +1.1% | 8,116,400 |
| 2023/08/09 | 1,036 | 1,036 | 1,028 | 1,028 | -4.5 | -0.4% | 7,969,700 |
| 2023/08/08 | 1,028 | 1,035 | 1,027 | 1,032.5 | +7 | +0.7% | 7,113,900 |
| 2023/08/07 | 1,015 | 1,028 | 1,015 | 1,025.5 | +6 | +0.6% | 6,749,300 |
| 2023/08/04 | 1,008.5 | 1,022.5 | 1,008.5 | 1,019.5 | +6.5 | +0.6% | 10,068,500 |
| 2023/08/03 | 1,025 | 1,027 | 1,012.5 | 1,013 | -10.5 | -1% | 12,059,600 |
| 2023/08/02 | 1,035 | 1,035 | 1,021.5 | 1,023.5 | -12.5 | -1.2% | 12,723,900 |
| 2023/08/01 | 1,040 | 1,041 | 1,032.5 | 1,036 | -3 | -0.3% | 9,403,300 |
| 2023/07/31 | 1,062.5 | 1,064 | 1,038 | 1,039 | -22 | -2.1% | 16,361,600 |
| 2023/07/28 | 1,035.5 | 1,064 | 1,032 | 1,061 | +22.5 | +2.2% | 18,297,600 |
| 2023/07/27 | 1,033.5 | 1,040 | 1,031.5 | 1,038.5 | +8.5 | +0.8% | 7,877,200 |
| 2023/07/26 | 1,030 | 1,031 | 1,026 | 1,030 | -1.5 | -0.1% | 5,598,900 |
| 2023/07/25 | 1,034 | 1,035 | 1,029.5 | 1,031.5 | +0.5 | ±0% | 5,877,600 |
| 2023/07/24 | 1,018.5 | 1,034 | 1,018.5 | 1,031 | +11 | +1.1% | 7,456,100 |
| 2023/07/21 | 1,028 | 1,029 | 1,018.5 | 1,020 | -2 | -0.2% | 8,664,100 |
| 2023/07/20 | 1,035 | 1,035 | 1,019.5 | 1,022 | -7 | -0.7% | 8,081,000 |
| 2023/07/19 | 1,025 | 1,032 | 1,023 | 1,029 | +8 | +0.8% | 7,136,200 |
| 2023/07/18 | 1,016.5 | 1,026.5 | 1,015.5 | 1,021 | -3 | -0.3% | 9,319,900 |
| 2023/07/14 | 1,021.5 | 1,028 | 1,017.5 | 1,024 | -6.5 | -0.6% | 10,219,900 |
| 2023/07/13 | 1,035.5 | 1,037.5 | 1,028 | 1,030.5 | -7.5 | -0.7% | 7,072,300 |
| 2023/07/12 | 1,043.5 | 1,043.5 | 1,030.5 | 1,038 | -0.5 | ±0% | 8,911,600 |
| 2023/07/11 | 1,041 | 1,046.5 | 1,037 | 1,038.5 | -0.5 | ±0% | 7,288,400 |
| 2023/07/10 | 1,050.5 | 1,052 | 1,038.5 | 1,039 | -4 | -0.4% | 10,331,000 |
| 2023/07/07 | 1,042.5 | 1,051 | 1,030.5 | 1,043 | -7.5 | -0.7% | 12,418,700 |
| 2023/07/06 | 1,057 | 1,060 | 1,047 | 1,050.5 | -13 | -1.2% | 12,528,900 |
| 2023/07/05 | 1,054.5 | 1,065.5 | 1,053 | 1,063.5 | +9 | +0.9% | 10,214,400 |
| 2023/07/04 | 1,042 | 1,054.5 | 1,041.5 | 1,054.5 | +13 | +1.2% | 8,608,000 |
| 2023/07/03 | 1,038 | 1,041.5 | 1,032 | 1,041.5 | +5 | +0.5% | 10,422,100 |
| 2023/06/30 | 1,026.5 | 1,040.5 | 1,025.5 | 1,036.5 | +4.5 | +0.4% | 12,520,400 |
| 2023/06/29 | 1,032 | 1,038.5 | 1,029 | 1,032 | -5 | -0.5% | 8,603,300 |
| 2023/06/28 | 1,032.5 | 1,037 | 1,028 | 1,037 | +3.5 | +0.3% | 9,816,200 |
| 2023/06/27 | 1,036 | 1,039.5 | 1,026.5 | 1,033.5 | +1.5 | +0.1% | 8,378,500 |
| 2023/06/26 | 1,031 | 1,032.5 | 1,018 | 1,032 | +13.5 | +1.3% | 14,743,100 |
| 2023/06/23 | 1,025.5 | 1,029.5 | 1,015.5 | 1,018.5 | -6.5 | -0.6% | 12,393,700 |
| 2023/06/22 | 1,027 | 1,031 | 1,019 | 1,025 | +0.5 | ±0% | 10,798,200 |
| 2023/06/21 | 1,007.5 | 1,024.5 | 1,003 | 1,024.5 | +7.5 | +0.7% | 13,202,700 |
| 2023/06/20 | 1,035.5 | 1,036 | 1,014.5 | 1,017 | -3.5 | -0.3% | 14,676,100 |
| 2023/06/19 | 1,016.5 | 1,028 | 1,014.5 | 1,020.5 | +15.5 | +1.5% | 11,165,300 |
| 2023/06/16 | 1,009.5 | 1,018.5 | 1,005 | 1,005 | -8 | -0.8% | 21,371,800 |
| 2023/06/15 | 1,003 | 1,021.5 | 999.6 | 1,013 | +5.5 | +0.5% | 12,703,200 |
| 2023/06/14 | 1,005 | 1,009.5 | 1,003.5 | 1,007.5 | +4 | +0.4% | 10,593,500 |
| 2023/06/13 | 1,002 | 1,008.5 | 1,000 | 1,003.5 | +1 | +0.1% | 9,426,300 |
| 2023/06/12 | 1,008.5 | 1,010 | 1,000 | 1,002.5 | -6 | -0.6% | 8,187,000 |
| 2023/06/09 | 1,002 | 1,011.5 | 999.9 | 1,008.5 | +8.5 | +0.9% | 13,283,900 |
| 2023/06/08 | 1,005 | 1,010 | 997.5 | 1,000 | +0.2 | ±0% | 11,626,100 |
| 2023/06/07 | 1,018.5 | 1,020.5 | 999 | 999.8 | -13.2 | -1.3% | 13,128,500 |
| 2023/06/06 | 1,003 | 1,013 | 995.4 | 1,013 | +4 | +0.4% | 9,887,200 |
| 2023/06/05 | 1,024 | 1,024 | 1,007 | 1,009 | +4 | +0.4% | 9,279,900 |
| 2023/06/02 | 994 | 1,008.5 | 993.6 | 1,005 | +13.3 | +1.3% | 9,314,400 |
| 2023/06/01 | 984.8 | 994.6 | 978.5 | 991.7 | +7.2 | +0.7% | 12,426,300 |
301～
350
件表示中 / 2199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 | 0.43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 | 936,100円 | -3.4% | -8.5% | 0.26% | 44.17倍 | 6.95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 | 380,900円 | +10.7% | +3.5% | 0.37% | 52.36倍 | 6.49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 | 542,000円 | +1.3% | -17.3% | 1.80% | 25.83倍 | 1.84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 | 90,900円 | +9.9% | - | 0.00% | - | 2.28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
