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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 1,348.5 | 1,352.5 | 1,341.5 | 1,352.5 | +18.5 | +1.4% | 13,603,900 |
| 2023/10/31 | 1,320 | 1,341 | 1,313 | 1,334 | +24.5 | +1.9% | 17,509,100 |
| 2023/10/30 | 1,298 | 1,320 | 1,297.5 | 1,309.5 | -4.5 | -0.3% | 19,109,700 |
| 2023/10/27 | 1,297 | 1,314 | 1,295 | 1,314 | +18.5 | +1.4% | 11,203,900 |
| 2023/10/26 | 1,309 | 1,311 | 1,287 | 1,295.5 | -10 | -0.8% | 10,133,300 |
| 2023/10/25 | 1,295 | 1,312.5 | 1,291 | 1,305.5 | +19.5 | +1.5% | 11,284,400 |
| 2023/10/24 | 1,283 | 1,289.5 | 1,275.5 | 1,286 | +0.5 | ±0% | 10,434,000 |
| 2023/10/23 | 1,278 | 1,296.5 | 1,275.5 | 1,285.5 | +7 | +0.5% | 8,531,700 |
| 2023/10/20 | 1,282 | 1,301.5 | 1,278.5 | 1,278.5 | +3.5 | +0.3% | 13,199,800 |
| 2023/10/19 | 1,273.5 | 1,282 | 1,269 | 1,275 | -8 | -0.6% | 8,186,700 |
| 2023/10/18 | 1,270 | 1,286.5 | 1,268.5 | 1,283 | +17 | +1.3% | 15,007,300 |
| 2023/10/17 | 1,258 | 1,271 | 1,255.5 | 1,266 | +15 | +1.2% | 12,603,500 |
| 2023/10/16 | 1,248.5 | 1,252.5 | 1,243 | 1,251 | -0.5 | ±0% | 7,820,100 |
| 2023/10/13 | 1,248.5 | 1,260.5 | 1,245 | 1,251.5 | -1.5 | -0.1% | 9,729,000 |
| 2023/10/12 | 1,262 | 1,264 | 1,251.5 | 1,253 | -5 | -0.4% | 9,935,200 |
| 2023/10/11 | 1,255 | 1,263.5 | 1,245 | 1,258 | -7.5 | -0.6% | 12,941,000 |
| 2023/10/10 | 1,250 | 1,266.5 | 1,249.5 | 1,265.5 | +20.5 | +1.6% | 13,681,300 |
| 2023/10/06 | 1,225 | 1,246 | 1,220.5 | 1,245 | +18.5 | +1.5% | 11,219,000 |
| 2023/10/05 | 1,197 | 1,227 | 1,195.5 | 1,226.5 | +34 | +2.9% | 10,581,400 |
| 2023/10/04 | 1,200 | 1,209 | 1,189.5 | 1,192.5 | -23.5 | -1.9% | 13,753,000 |
| 2023/10/03 | 1,228.5 | 1,228.5 | 1,206 | 1,216 | -15 | -1.2% | 11,322,100 |
| 2023/10/02 | 1,201 | 1,242.5 | 1,201 | 1,231 | +33.5 | +2.8% | 15,291,800 |
| 2023/09/29 | 1,211.5 | 1,214.5 | 1,190 | 1,197.5 | -23.5 | -1.9% | 16,108,700 |
| 2023/09/28 | 1,231 | 1,239.5 | 1,215 | 1,221 | -35 | -2.8% | 16,154,600 |
| 2023/09/27 | 1,257 | 1,259.5 | 1,239.5 | 1,256 | +2 | +0.2% | 12,850,300 |
| 2023/09/26 | 1,243 | 1,256 | 1,242 | 1,254 | +16 | +1.3% | 12,403,800 |
| 2023/09/25 | 1,248.5 | 1,248.5 | 1,234 | 1,238 | -7.5 | -0.6% | 9,343,500 |
| 2023/09/22 | 1,244 | 1,252.5 | 1,231.5 | 1,245.5 | -6.5 | -0.5% | 15,064,900 |
| 2023/09/21 | 1,255 | 1,269.5 | 1,246.5 | 1,252 | -8.5 | -0.7% | 16,345,100 |
| 2023/09/20 | 1,270 | 1,275 | 1,256 | 1,260.5 | -6.5 | -0.5% | 15,522,000 |
| 2023/09/19 | 1,245 | 1,268 | 1,243 | 1,267 | +29.5 | +2.4% | 18,944,300 |
| 2023/09/15 | 1,236 | 1,254.5 | 1,229 | 1,237.5 | +5 | +0.4% | 24,140,600 |
| 2023/09/14 | 1,238 | 1,241 | 1,229 | 1,232.5 | +4 | +0.3% | 19,011,800 |
| 2023/09/13 | 1,210 | 1,237 | 1,205 | 1,228.5 | +14.5 | +1.2% | 16,249,200 |
| 2023/09/12 | 1,210 | 1,216.5 | 1,201 | 1,214 | +9.5 | +0.8% | 16,358,300 |
| 2023/09/11 | 1,186 | 1,206.5 | 1,186 | 1,204.5 | +29 | +2.5% | 13,146,200 |
| 2023/09/08 | 1,177 | 1,183.5 | 1,173.5 | 1,175.5 | -2 | -0.2% | 14,483,000 |
| 2023/09/07 | 1,170 | 1,183.5 | 1,166.5 | 1,177.5 | +9 | +0.8% | 13,328,500 |
| 2023/09/06 | 1,160 | 1,169.5 | 1,158 | 1,168.5 | +12 | +1% | 11,726,500 |
| 2023/09/05 | 1,159.5 | 1,162.5 | 1,147 | 1,156.5 | +2 | +0.2% | 10,267,100 |
| 2023/09/04 | 1,130 | 1,158 | 1,129 | 1,154.5 | +30 | +2.7% | 13,186,900 |
| 2023/09/01 | 1,116 | 1,127 | 1,114.5 | 1,124.5 | +7.5 | +0.7% | 9,959,900 |
| 2023/08/31 | 1,122 | 1,122 | 1,115.5 | 1,117 | -5.5 | -0.5% | 17,964,200 |
| 2023/08/30 | 1,120 | 1,129 | 1,119 | 1,122.5 | +4 | +0.4% | 10,210,400 |
| 2023/08/29 | 1,116 | 1,124.5 | 1,114 | 1,118.5 | +6 | +0.5% | 8,317,300 |
| 2023/08/28 | 1,117 | 1,118 | 1,111 | 1,112.5 | +2 | +0.2% | 9,303,100 |
| 2023/08/25 | 1,099.5 | 1,112.5 | 1,096.5 | 1,110.5 | +9 | +0.8% | 9,005,200 |
| 2023/08/24 | 1,098 | 1,107 | 1,095.5 | 1,101.5 | -1 | -0.1% | 9,109,800 |
| 2023/08/23 | 1,085 | 1,102.5 | 1,079.5 | 1,102.5 | +16.5 | +1.5% | 10,018,500 |
| 2023/08/22 | 1,079 | 1,088.5 | 1,076 | 1,086 | +8.5 | +0.8% | 9,079,500 |
351～
400
件表示中 / 2305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 | 134,900円 | -5.9% | +13.7% | 3.71% | 14.31倍 | 0.40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 | 775,500円 | +4.2% | +22.2% | 0.31% | 28.30倍 | 6.92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 | 315,000円 | +10.7% | +3.5% | 0.44% | 42.83倍 | 5.30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 | 518,800円 | +3.3% | +1.2% | 1.88% | 20.62倍 | 1.75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 | 78,900円 | +7.1% | - | 0.00% | - | 1.83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
