ゆうちょ銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,401 | 1,416.5 | 1,319 | 1,352.5 | -92.5 | -6.4% | 26,485,900 |
| 2025/04/03 | 1,461 | 1,475 | 1,422 | 1,445 | -70.5 | -4.7% | 20,842,400 |
| 2025/04/02 | 1,535.5 | 1,538 | 1,507.5 | 1,515.5 | -15 | -1% | 10,426,200 |
| 2025/04/01 | 1,540 | 1,544.5 | 1,512 | 1,530.5 | +24.5 | +1.6% | 14,106,300 |
| 2025/03/31 | 1,516 | 1,525.5 | 1,495 | 1,506 | -50 | -3.2% | 12,847,600 |
| 2025/03/28 | 1,561 | 1,569 | 1,545 | 1,556 | -73.5 | -4.5% | 16,507,500 |
| 2025/03/27 | 1,611 | 1,636 | 1,608 | 1,629.5 | +18 | +1.1% | 20,590,600 |
| 2025/03/26 | 1,616.5 | 1,619 | 1,605 | 1,611.5 | -3.5 | -0.2% | 13,585,400 |
| 2025/03/25 | 1,624.5 | 1,633.5 | 1,606 | 1,615 | +14 | +0.9% | 16,832,100 |
| 2025/03/24 | 1,624.5 | 1,624.5 | 1,593.5 | 1,601 | -29 | -1.8% | 17,592,500 |
| 2025/03/21 | 1,585.5 | 1,630 | 1,581 | 1,630 | +50.5 | +3.2% | 32,830,100 |
| 2025/03/19 | 1,575 | 1,589 | 1,570 | 1,579.5 | +2 | +0.1% | 16,782,400 |
| 2025/03/18 | 1,585 | 1,585 | 1,555 | 1,577.5 | +12.5 | +0.8% | 30,912,400 |
| 2025/03/17 | 1,550 | 1,578 | 1,534.5 | 1,565 | +9 | +0.6% | 162,669,400 |
| 2025/03/14 | 1,564 | 1,566 | 1,542 | 1,556 | -8 | -0.5% | 26,885,600 |
| 2025/03/13 | 1,536.5 | 1,564 | 1,532.5 | 1,564 | +24 | +1.6% | 42,538,700 |
| 2025/03/12 | 1,499 | 1,556 | 1,495 | 1,540 | +49 | +3.3% | 36,619,900 |
| 2025/03/11 | 1,458.5 | 1,491.5 | 1,451 | 1,491 | +17.5 | +1.2% | 61,459,200 |
| 2025/03/10 | 1,482 | 1,483 | 1,455.5 | 1,473.5 | -12 | -0.8% | 47,564,300 |
| 2025/03/07 | 1,499.5 | 1,502.5 | 1,478.5 | 1,485.5 | -20.5 | -1.4% | 20,968,600 |
| 2025/03/06 | 1,490 | 1,510 | 1,486.5 | 1,506 | +13.5 | +0.9% | 13,539,000 |
| 2025/03/05 | 1,488 | 1,501 | 1,481.5 | 1,492.5 | -13.5 | -0.9% | 14,056,000 |
| 2025/03/04 | 1,510 | 1,512.5 | 1,494.5 | 1,506 | -7 | -0.5% | 12,933,700 |
| 2025/03/03 | 1,519 | 1,528 | 1,497.5 | 1,513 | +5.5 | +0.4% | 12,264,000 |
| 2025/02/28 | 1,490 | 1,511.5 | 1,486.5 | 1,507.5 | -16.5 | -1.1% | 21,998,000 |
| 2025/02/27 | 1,514 | 1,533 | 1,506.5 | 1,524 | +17.5 | +1.2% | 14,933,300 |
| 2025/02/26 | 1,528 | 1,530 | 1,450 | 1,506.5 | -23.5 | -1.5% | 23,363,700 |
| 2025/02/25 | 1,510 | 1,535.5 | 1,510 | 1,530 | -3 | -0.2% | 3,960,700 |
| 2025/02/21 | 1,528 | 1,539 | 1,524 | 1,533 | -2.5 | -0.2% | 4,450,100 |
| 2025/02/20 | 1,542 | 1,553.5 | 1,529 | 1,535.5 | -16.5 | -1.1% | 5,765,300 |
| 2025/02/19 | 1,578 | 1,583 | 1,548 | 1,552 | -26 | -1.6% | 6,128,300 |
| 2025/02/18 | 1,561 | 1,581 | 1,556.5 | 1,578 | +30.5 | +2% | 5,976,700 |
| 2025/02/17 | 1,550.5 | 1,550.5 | 1,519.5 | 1,547.5 | -57.5 | -3.6% | 19,243,600 |
| 2025/02/14 | 1,606 | 1,615.5 | 1,599 | 1,605 | +4.5 | +0.3% | 5,136,500 |
| 2025/02/13 | 1,593 | 1,607 | 1,587 | 1,600.5 | +19 | +1.2% | 5,029,800 |
| 2025/02/12 | 1,591 | 1,594 | 1,571 | 1,581.5 | -1.5 | -0.1% | 3,654,000 |
| 2025/02/10 | 1,577.5 | 1,585 | 1,568.5 | 1,583 | +7 | +0.4% | 3,852,300 |
| 2025/02/07 | 1,585 | 1,589 | 1,569 | 1,576 | -2.5 | -0.2% | 4,541,100 |
| 2025/02/06 | 1,593.5 | 1,599 | 1,576 | 1,578.5 | -10 | -0.6% | 4,210,000 |
| 2025/02/05 | 1,610.5 | 1,618.5 | 1,582 | 1,588.5 | -13.5 | -0.8% | 6,376,000 |
| 2025/02/04 | 1,609 | 1,609.5 | 1,590 | 1,602 | +22.5 | +1.4% | 5,390,200 |
| 2025/02/03 | 1,588.5 | 1,601.5 | 1,575 | 1,579.5 | -31 | -1.9% | 6,929,000 |
| 2025/01/31 | 1,620 | 1,627 | 1,608.5 | 1,610.5 | -3.5 | -0.2% | 5,809,500 |
| 2025/01/30 | 1,615 | 1,623.5 | 1,606.5 | 1,614 | +1 | +0.1% | 4,538,900 |
| 2025/01/29 | 1,600 | 1,620 | 1,590 | 1,613 | +19 | +1.2% | 5,589,000 |
| 2025/01/28 | 1,572 | 1,602.5 | 1,571.5 | 1,594 | +17.5 | +1.1% | 5,227,800 |
| 2025/01/27 | 1,564.5 | 1,584 | 1,561.5 | 1,576.5 | +25 | +1.6% | 5,695,100 |
| 2025/01/24 | 1,559 | 1,561 | 1,540 | 1,551.5 | -0.5 | ±0% | 5,998,700 |
| 2025/01/23 | 1,545 | 1,556 | 1,535 | 1,552 | +14.5 | +0.9% | 5,667,900 |
| 2025/01/22 | 1,554.5 | 1,555 | 1,536 | 1,537.5 | +1.5 | +0.1% | 5,313,900 |
1～
50
件表示中 / 2301件
類似銘柄と比較する
現在ご覧いただいている「ゆうちょ」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 |
|---|---|---|---|---|---|---|---|---|
| ゆうちょ | 135,200円 | +5.6% | +15.9% | 4.14% | 12.18倍 | 0.51倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
| 三井住友 | 312,500円 | +10.1% | +9.1% | 3.84% | 10.44倍 | 0.82倍 |
|
傘下に三井住友銀、ＳＭＢＣ日興証券、カードなど。３大金融グループの一角、効率性トップ |
| みずほ | 327,700円 | +9.8% | +25.8% | 3.97% | 10.03倍 | 0.77倍 |
|
３メガバンクの一角。旧富士、第一勧業、日本興業の３行が前身。銀行・信託・証券の連携加速 |
| りそなＨＤ | 103,600円 | +4.1% | +4.1% | 2.22% | 13.59倍 | 0.86倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
| 三住トラスト | 329,000円 | +1.0% | +196.1% | 4.71% | 9.36倍 | 0.74倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム
