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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 1,104 | 1,115 | 1,093.5 | 1,109.5 | -42 | -3.6% | 16,692,300 |
| 2023/03/15 | 1,180 | 1,181 | 1,145.5 | 1,151.5 | +29 | +2.6% | 16,621,300 |
| 2023/03/14 | 1,130 | 1,144 | 1,114 | 1,122.5 | -56 | -4.8% | 22,063,400 |
| 2023/03/13 | 1,209 | 1,215 | 1,174 | 1,178.5 | -53 | -4.3% | 12,543,500 |
| 2023/03/10 | 1,264.5 | 1,268 | 1,231 | 1,231.5 | -34.5 | -2.7% | 12,876,500 |
| 2023/03/09 | 1,247 | 1,266 | 1,247 | 1,266 | +27 | +2.2% | 11,134,100 |
| 2023/03/08 | 1,224.5 | 1,243 | 1,223.5 | 1,239 | +18.5 | +1.5% | 12,084,400 |
| 2023/03/07 | 1,220 | 1,222 | 1,215 | 1,220.5 | ±0 | ±0% | 7,399,800 |
| 2023/03/06 | 1,225 | 1,228.5 | 1,220.5 | 1,220.5 | -3 | -0.2% | 5,289,300 |
| 2023/03/03 | 1,222.5 | 1,229 | 1,220 | 1,223.5 | -2.5 | -0.2% | 9,842,900 |
| 2023/03/02 | 1,225 | 1,242 | 1,216.5 | 1,226 | +0.5 | ±0% | 10,643,700 |
| 2023/03/01 | 1,210.5 | 1,228.5 | 1,210.5 | 1,225.5 | +15.5 | +1.3% | 8,761,700 |
| 2023/02/28 | 1,222.5 | 1,234 | 1,207 | 1,210 | -19.5 | -1.6% | 14,937,300 |
| 2023/02/27 | 1,207 | 1,233.5 | 1,205 | 1,229.5 | +34.5 | +2.9% | 8,437,100 |
| 2023/02/24 | 1,204.5 | 1,215 | 1,195 | 1,195 | -14 | -1.2% | 9,486,200 |
| 2023/02/22 | 1,240 | 1,246.5 | 1,206 | 1,209 | -28 | -2.3% | 20,851,400 |
| 2023/02/21 | 1,220 | 1,238 | 1,220 | 1,237 | +17.5 | +1.4% | 8,915,100 |
| 2023/02/20 | 1,200 | 1,222.5 | 1,198 | 1,219.5 | +22.5 | +1.9% | 7,621,100 |
| 2023/02/17 | 1,200 | 1,202.5 | 1,193.5 | 1,197 | -3 | -0.3% | 6,394,800 |
| 2023/02/16 | 1,192 | 1,205 | 1,192 | 1,200 | +11.5 | +1% | 10,587,100 |
| 2023/02/15 | 1,161 | 1,189 | 1,158 | 1,188.5 | +27.5 | +2.4% | 10,876,200 |
| 2023/02/14 | 1,160 | 1,165.5 | 1,158.5 | 1,161 | +3 | +0.3% | 5,575,000 |
| 2023/02/13 | 1,160 | 1,165 | 1,156 | 1,158 | -2.5 | -0.2% | 6,027,400 |
| 2023/02/10 | 1,148 | 1,162 | 1,146 | 1,160.5 | +16.5 | +1.4% | 8,914,500 |
| 2023/02/09 | 1,146 | 1,151 | 1,143.5 | 1,144 | -0.5 | ±0% | 6,725,900 |
| 2023/02/08 | 1,139 | 1,146 | 1,137.5 | 1,144.5 | +5.5 | +0.5% | 6,141,600 |
| 2023/02/07 | 1,130 | 1,141 | 1,126 | 1,139 | +10.5 | +0.9% | 5,338,400 |
| 2023/02/06 | 1,126.5 | 1,137 | 1,121 | 1,128.5 | +6 | +0.5% | 5,424,300 |
| 2023/02/03 | 1,116.5 | 1,125.5 | 1,112.5 | 1,122.5 | -5.5 | -0.5% | 5,451,400 |
| 2023/02/02 | 1,143 | 1,143 | 1,127 | 1,128 | -15 | -1.3% | 6,173,100 |
| 2023/02/01 | 1,146 | 1,155 | 1,139.5 | 1,143 | +3 | +0.3% | 6,028,400 |
| 2023/01/31 | 1,145 | 1,152.5 | 1,139 | 1,140 | -0.5 | ±0% | 9,843,900 |
| 2023/01/30 | 1,137.5 | 1,141.5 | 1,132 | 1,140.5 | ±0 | ±0% | 6,996,300 |
| 2023/01/27 | 1,126.5 | 1,141.5 | 1,126.5 | 1,140.5 | +18.5 | +1.6% | 7,217,400 |
| 2023/01/26 | 1,116 | 1,124 | 1,115.5 | 1,122 | +8 | +0.7% | 6,212,900 |
| 2023/01/25 | 1,105 | 1,116 | 1,100.5 | 1,114 | +11 | +1% | 6,275,100 |
| 2023/01/24 | 1,087 | 1,104.5 | 1,086 | 1,103 | +17 | +1.6% | 5,341,300 |
| 2023/01/23 | 1,085.5 | 1,094 | 1,082.5 | 1,086 | +1.5 | +0.1% | 4,609,300 |
| 2023/01/20 | 1,078 | 1,086.5 | 1,073 | 1,084.5 | +9.5 | +0.9% | 5,985,500 |
| 2023/01/19 | 1,086 | 1,092 | 1,070.5 | 1,075 | -14 | -1.3% | 9,366,600 |
| 2023/01/18 | 1,094.5 | 1,097 | 1,065 | 1,089 | -2 | -0.2% | 12,739,100 |
| 2023/01/17 | 1,098 | 1,102 | 1,087 | 1,091 | -15 | -1.4% | 8,893,400 |
| 2023/01/16 | 1,111 | 1,119.5 | 1,101.5 | 1,106 | -6.5 | -0.6% | 6,491,000 |
| 2023/01/13 | 1,095.5 | 1,118.5 | 1,095 | 1,112.5 | +14 | +1.3% | 8,897,300 |
| 2023/01/12 | 1,081 | 1,102.5 | 1,080.5 | 1,098.5 | +13 | +1.2% | 6,494,400 |
| 2023/01/11 | 1,087.5 | 1,092.5 | 1,083.5 | 1,085.5 | -1.5 | -0.1% | 6,779,600 |
| 2023/01/10 | 1,091.5 | 1,095.5 | 1,081.5 | 1,087 | -14 | -1.3% | 8,309,600 |
| 2023/01/06 | 1,102.5 | 1,109 | 1,098 | 1,101 | +0.5 | ±0% | 6,116,700 |
| 2023/01/05 | 1,104.5 | 1,107.5 | 1,097.5 | 1,100.5 | -14 | -1.3% | 7,429,900 |
| 2023/01/04 | 1,110 | 1,115.5 | 1,093.5 | 1,114.5 | +5 | +0.5% | 7,102,200 |
401～
450
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
