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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,447 | 1,481 | 1,437 | 1,477 | +26.5 | +1.8% | 33,792,900 |
| 2024/05/29 | 1,447 | 1,463 | 1,444.5 | 1,450.5 | -2.5 | -0.2% | 8,887,400 |
| 2024/05/28 | 1,449.5 | 1,461.5 | 1,445.5 | 1,453 | +2.5 | +0.2% | 5,928,900 |
| 2024/05/27 | 1,457 | 1,458 | 1,438.5 | 1,450.5 | -6.5 | -0.4% | 7,761,100 |
| 2024/05/24 | 1,440 | 1,463 | 1,439.5 | 1,457 | -0.5 | ±0% | 6,763,600 |
| 2024/05/23 | 1,446.5 | 1,459.5 | 1,436 | 1,457.5 | +11.5 | +0.8% | 7,001,300 |
| 2024/05/22 | 1,451 | 1,459 | 1,439.5 | 1,446 | -8.5 | -0.6% | 8,180,700 |
| 2024/05/21 | 1,477 | 1,479 | 1,447.5 | 1,454.5 | -14 | -1% | 9,884,400 |
| 2024/05/20 | 1,450 | 1,475.5 | 1,449 | 1,468.5 | +16 | +1.1% | 8,039,900 |
| 2024/05/17 | 1,475 | 1,478.5 | 1,446 | 1,452.5 | -28 | -1.9% | 16,279,400 |
| 2024/05/16 | 1,492 | 1,545 | 1,457 | 1,480.5 | -23.5 | -1.6% | 26,189,000 |
| 2024/05/15 | 1,490 | 1,515.5 | 1,480 | 1,504 | +14 | +0.9% | 7,878,900 |
| 2024/05/14 | 1,480 | 1,490 | 1,468.5 | 1,490 | -28.5 | -1.9% | 9,746,400 |
| 2024/05/13 | 1,510 | 1,532 | 1,507.5 | 1,518.5 | ±0 | ±0% | 5,853,700 |
| 2024/05/10 | 1,508 | 1,529.5 | 1,501.5 | 1,518.5 | +12.5 | +0.8% | 6,179,300 |
| 2024/05/09 | 1,495.5 | 1,520.5 | 1,495.5 | 1,506 | +10.5 | +0.7% | 6,145,100 |
| 2024/05/08 | 1,507 | 1,527 | 1,495.5 | 1,495.5 | -29 | -1.9% | 6,961,500 |
| 2024/05/07 | 1,531 | 1,533.5 | 1,503 | 1,524.5 | +9.5 | +0.6% | 6,954,800 |
| 2024/05/02 | 1,498 | 1,520 | 1,492.5 | 1,515 | +15.5 | +1% | 6,661,500 |
| 2024/05/01 | 1,508 | 1,508.5 | 1,486.5 | 1,499.5 | -11.5 | -0.8% | 5,711,800 |
| 2024/04/30 | 1,504 | 1,512.5 | 1,491.5 | 1,511 | +24 | +1.6% | 8,622,800 |
| 2024/04/26 | 1,496 | 1,502 | 1,483.5 | 1,487 | -3 | -0.2% | 8,094,200 |
| 2024/04/25 | 1,497 | 1,506 | 1,486.5 | 1,490 | -7 | -0.5% | 6,163,800 |
| 2024/04/24 | 1,480 | 1,497 | 1,471.5 | 1,497 | +20.5 | +1.4% | 6,290,400 |
| 2024/04/23 | 1,465 | 1,481 | 1,456 | 1,476.5 | +22 | +1.5% | 5,217,800 |
| 2024/04/22 | 1,441.5 | 1,462 | 1,438.5 | 1,454.5 | +36 | +2.5% | 5,286,500 |
| 2024/04/19 | 1,424.5 | 1,434.5 | 1,410 | 1,418.5 | -6 | -0.4% | 7,024,600 |
| 2024/04/18 | 1,410 | 1,428.5 | 1,402.5 | 1,424.5 | +14.5 | +1% | 5,463,400 |
| 2024/04/17 | 1,432.5 | 1,435 | 1,406.5 | 1,410 | -15.5 | -1.1% | 6,090,500 |
| 2024/04/16 | 1,474 | 1,474 | 1,419 | 1,425.5 | -65 | -4.4% | 10,697,100 |
| 2024/04/15 | 1,464 | 1,490.5 | 1,453 | 1,490.5 | +7.5 | +0.5% | 4,828,900 |
| 2024/04/12 | 1,476 | 1,487.5 | 1,465.5 | 1,483 | +3 | +0.2% | 6,838,900 |
| 2024/04/11 | 1,471.5 | 1,482 | 1,454.5 | 1,480 | +2 | +0.1% | 6,566,600 |
| 2024/04/10 | 1,499.5 | 1,501 | 1,475.5 | 1,478 | -29 | -1.9% | 6,310,700 |
| 2024/04/09 | 1,510 | 1,512 | 1,488 | 1,507 | -3 | -0.2% | 6,977,600 |
| 2024/04/08 | 1,509.5 | 1,518 | 1,498.5 | 1,510 | +11 | +0.7% | 6,035,100 |
| 2024/04/05 | 1,499 | 1,504 | 1,475 | 1,499 | +7 | +0.5% | 8,513,700 |
| 2024/04/04 | 1,487 | 1,501.5 | 1,475 | 1,492 | +4.5 | +0.3% | 5,874,100 |
| 2024/04/03 | 1,475 | 1,506 | 1,474.5 | 1,487.5 | +16 | +1.1% | 9,299,400 |
| 2024/04/02 | 1,474.5 | 1,495 | 1,466 | 1,471.5 | -1 | -0.1% | 6,673,000 |
| 2024/04/01 | 1,530 | 1,531 | 1,469.5 | 1,472.5 | -59.5 | -3.9% | 7,675,700 |
| 2024/03/29 | 1,535 | 1,546.5 | 1,518.5 | 1,532 | +9.5 | +0.6% | 6,704,400 |
| 2024/03/28 | 1,520 | 1,539 | 1,512.5 | 1,522.5 | -24 | -1.6% | 9,467,000 |
| 2024/03/27 | 1,540.5 | 1,564 | 1,540 | 1,546.5 | +13.5 | +0.9% | 9,482,200 |
| 2024/03/26 | 1,549 | 1,549 | 1,520 | 1,533 | -2 | -0.1% | 6,272,500 |
| 2024/03/25 | 1,577 | 1,577.5 | 1,535 | 1,535 | -44 | -2.8% | 9,968,300 |
| 2024/03/22 | 1,575 | 1,590.5 | 1,567 | 1,579 | +16.5 | +1.1% | 7,454,200 |
| 2024/03/21 | 1,535 | 1,568 | 1,535 | 1,562.5 | +41 | +2.7% | 10,248,100 |
| 2024/03/19 | 1,497 | 1,524.5 | 1,490 | 1,521.5 | +12.5 | +0.8% | 7,741,700 |
| 2024/03/18 | 1,508 | 1,527.5 | 1,506 | 1,509 | +13 | +0.9% | 8,529,700 |
301～
350
件表示中 / 2394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 | 150,200円 | -1.8% | +25.2% | 3.33% | 11.74倍 | 0.49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 | 887,400円 | -1.1% | +2.4% | 0.28% | 29.57倍 | 7.82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 | 359,100円 | +2.1% | -7.2% | 0.39% | 51.92倍 | 6.02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 | 576,600円 | +4.3% | -3.7% | 1.73% | 22.85倍 | 1.86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 | 86,300円 | +3.5% | - | 0.00% | - | 2.32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
