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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,510 | 1,533 | 1,509 | 1,523 | +15 | +1% | 5,832,800 |
| 2025/06/05 | 1,528 | 1,532.5 | 1,504 | 1,508 | -33.5 | -2.2% | 7,922,300 |
| 2025/06/04 | 1,530 | 1,548 | 1,525.5 | 1,541.5 | +10.5 | +0.7% | 4,606,600 |
| 2025/06/03 | 1,530.5 | 1,539 | 1,523.5 | 1,531 | -18.5 | -1.2% | 5,392,700 |
| 2025/06/02 | 1,538.5 | 1,556 | 1,535.5 | 1,549.5 | -6 | -0.4% | 4,750,700 |
| 2025/05/30 | 1,532 | 1,555.5 | 1,530 | 1,555.5 | +11.5 | +0.7% | 13,462,300 |
| 2025/05/29 | 1,538 | 1,548 | 1,532.5 | 1,544 | +6.5 | +0.4% | 7,702,800 |
| 2025/05/28 | 1,540 | 1,547.5 | 1,532.5 | 1,537.5 | +5 | +0.3% | 5,304,400 |
| 2025/05/27 | 1,523 | 1,539 | 1,505 | 1,532.5 | +4.5 | +0.3% | 5,292,900 |
| 2025/05/26 | 1,518 | 1,529.5 | 1,509.5 | 1,528 | +8 | +0.5% | 5,102,900 |
| 2025/05/23 | 1,504 | 1,524.5 | 1,504 | 1,520 | +25 | +1.7% | 7,099,900 |
| 2025/05/22 | 1,486.5 | 1,502 | 1,479 | 1,495 | -0.5 | ±0% | 4,911,000 |
| 2025/05/21 | 1,497 | 1,516.5 | 1,491 | 1,495.5 | -2 | -0.1% | 6,613,200 |
| 2025/05/20 | 1,499 | 1,504.5 | 1,482 | 1,497.5 | +10 | +0.7% | 6,789,100 |
| 2025/05/19 | 1,481 | 1,492 | 1,467.5 | 1,487.5 | -6.5 | -0.4% | 6,340,600 |
| 2025/05/16 | 1,516.5 | 1,530.5 | 1,478 | 1,494 | -12.5 | -0.8% | 12,609,100 |
| 2025/05/15 | 1,528.5 | 1,534.5 | 1,497 | 1,506.5 | -23.5 | -1.5% | 8,406,800 |
| 2025/05/14 | 1,512 | 1,530 | 1,503 | 1,530 | +29 | +1.9% | 8,856,900 |
| 2025/05/13 | 1,512.5 | 1,524.5 | 1,495.5 | 1,501 | +18.5 | +1.2% | 12,290,100 |
| 2025/05/12 | 1,480 | 1,492 | 1,462.5 | 1,482.5 | +10.5 | +0.7% | 6,507,100 |
| 2025/05/09 | 1,460 | 1,475.5 | 1,459.5 | 1,472 | +18.5 | +1.3% | 10,594,000 |
| 2025/05/08 | 1,450 | 1,460.5 | 1,447 | 1,453.5 | +3.5 | +0.2% | 7,740,400 |
| 2025/05/07 | 1,419 | 1,450 | 1,406 | 1,450 | +42 | +3% | 14,732,400 |
| 2025/05/02 | 1,425.5 | 1,433 | 1,395.5 | 1,408 | -25 | -1.7% | 8,498,900 |
| 2025/05/01 | 1,466.5 | 1,469.5 | 1,428 | 1,433 | -28 | -1.9% | 12,623,000 |
| 2025/04/30 | 1,450 | 1,461 | 1,439.5 | 1,461 | +21.5 | +1.5% | 10,082,800 |
| 2025/04/28 | 1,448 | 1,458 | 1,437 | 1,439.5 | +5 | +0.3% | 7,474,600 |
| 2025/04/25 | 1,432.5 | 1,443 | 1,424 | 1,434.5 | +8 | +0.6% | 5,987,600 |
| 2025/04/24 | 1,437 | 1,441.5 | 1,420 | 1,426.5 | +13 | +0.9% | 7,207,200 |
| 2025/04/23 | 1,415 | 1,419.5 | 1,404 | 1,413.5 | +30 | +2.2% | 8,438,900 |
| 2025/04/22 | 1,378 | 1,385.5 | 1,372.5 | 1,383.5 | +3 | +0.2% | 5,947,700 |
| 2025/04/21 | 1,404.5 | 1,405 | 1,379 | 1,380.5 | -32 | -2.3% | 5,305,700 |
| 2025/04/18 | 1,416 | 1,421.5 | 1,402 | 1,412.5 | +3.5 | +0.2% | 5,978,600 |
| 2025/04/17 | 1,390 | 1,409 | 1,377.5 | 1,409 | +33.5 | +2.4% | 8,565,900 |
| 2025/04/16 | 1,406.5 | 1,412 | 1,368.5 | 1,375.5 | -21 | -1.5% | 9,764,700 |
| 2025/04/15 | 1,387 | 1,403 | 1,376.5 | 1,396.5 | +35.5 | +2.6% | 7,949,500 |
| 2025/04/14 | 1,361 | 1,380 | 1,355 | 1,361 | +4 | +0.3% | 9,178,300 |
| 2025/04/11 | 1,388 | 1,400 | 1,338.5 | 1,357 | -58 | -4.1% | 15,020,600 |
| 2025/04/10 | 1,449.5 | 1,449.5 | 1,382 | 1,415 | +110 | +8.4% | 18,560,900 |
| 2025/04/09 | 1,311.5 | 1,325 | 1,279.5 | 1,305 | -36.5 | -2.7% | 18,611,600 |
| 2025/04/08 | 1,290 | 1,343 | 1,287.5 | 1,341.5 | +125 | +10.3% | 22,354,800 |
| 2025/04/07 | 1,166 | 1,236 | 1,159.5 | 1,216.5 | -136 | -10.1% | 28,082,600 |
| 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 |
1～
50
件表示中 / 2343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 | 153,600円 | +7.1% | +16.3% | 4.30% | 11.68倍 | 0.61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 | 365,200円 | +17.9% | +10.5% | 3.72% | 10.87倍 | 0.96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 | 403,200円 | +10.7% | +10.4% | 3.60% | 10.74倍 | 0.97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 | 130,000円 | +11.9% | +12.3% | 2.23% | 12.40倍 | 1.09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 | 387,200円 | +2.7% | +3.3% | 4.13% | 9.78倍 | 0.88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
