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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 959 | 979 | 959 | 962 | +1 | +0.1% | 3,654,400 |
2021/05/17 | 972 | 985 | 954 | 961 | -84 | -8% | 6,353,900 |
2021/05/14 | 1,029 | 1,050 | 1,027 | 1,045 | +31 | +3.1% | 2,760,000 |
2021/05/13 | 1,025 | 1,032 | 1,011 | 1,014 | -13 | -1.3% | 2,910,200 |
2021/05/12 | 1,024 | 1,034 | 1,021 | 1,027 | -7 | -0.7% | 2,386,900 |
2021/05/11 | 1,048 | 1,052 | 1,031 | 1,034 | -8 | -0.8% | 2,165,800 |
2021/05/10 | 1,020 | 1,044 | 1,017 | 1,042 | +20 | +2% | 2,794,100 |
2021/05/07 | 1,023 | 1,032 | 1,018 | 1,022 | +6 | +0.6% | 2,720,000 |
2021/05/06 | 1,019 | 1,024 | 1,011 | 1,016 | +17 | +1.7% | 3,385,700 |
2021/04/30 | 1,006 | 1,014 | 998 | 999 | +1 | +0.1% | 2,756,600 |
2021/04/28 | 1,007 | 1,012 | 997 | 998 | -5 | -0.5% | 2,421,100 |
2021/04/27 | 1,002 | 1,012 | 996 | 1,003 | +15 | +1.5% | 4,362,500 |
2021/04/26 | 982 | 990 | 974 | 988 | +10 | +1% | 2,221,000 |
2021/04/23 | 968 | 979 | 968 | 978 | +5 | +0.5% | 1,731,800 |
2021/04/22 | 982 | 988 | 968 | 973 | +3 | +0.3% | 2,141,000 |
2021/04/21 | 969 | 973 | 961 | 970 | -14 | -1.4% | 2,279,000 |
2021/04/20 | 997 | 1,002 | 983 | 984 | -11 | -1.1% | 3,773,300 |
2021/04/19 | 995 | 1,000 | 991 | 995 | -2 | -0.2% | 1,887,300 |
2021/04/16 | 996 | 1,003 | 995 | 997 | -9 | -0.9% | 1,691,200 |
2021/04/15 | 999 | 1,009 | 996 | 1,006 | +15 | +1.5% | 3,399,500 |
2021/04/14 | 980 | 994 | 974 | 991 | -2 | -0.2% | 2,987,900 |
2021/04/13 | 1,001 | 1,005 | 992 | 993 | -4 | -0.4% | 2,063,400 |
2021/04/12 | 1,001 | 1,006 | 996 | 997 | -3 | -0.3% | 2,049,500 |
2021/04/09 | 1,004 | 1,007 | 997 | 1,000 | +5 | +0.5% | 2,314,100 |
2021/04/08 | 1,004 | 1,009 | 993 | 995 | -12 | -1.2% | 2,712,700 |
2021/04/07 | 1,004 | 1,011 | 999 | 1,007 | +10 | +1% | 2,865,000 |
2021/04/06 | 1,011 | 1,013 | 993 | 997 | -20 | -2% | 3,307,600 |
2021/04/05 | 1,013 | 1,027 | 1,007 | 1,017 | +7 | +0.7% | 2,450,100 |
2021/04/02 | 1,022 | 1,030 | 1,001 | 1,010 | -12 | -1.2% | 3,273,700 |
2021/04/01 | 1,046 | 1,059 | 1,021 | 1,022 | -42 | -3.9% | 4,053,400 |
2021/03/31 | 1,092 | 1,097 | 1,064 | 1,064 | -23 | -2.1% | 4,784,000 |
2021/03/30 | 1,080 | 1,093 | 1,068 | 1,087 | -44 | -3.9% | 6,177,300 |
2021/03/29 | 1,148 | 1,149 | 1,119 | 1,131 | -1 | -0.1% | 6,479,600 |
2021/03/26 | 1,124 | 1,137 | 1,118 | 1,132 | +18 | +1.6% | 4,121,500 |
2021/03/25 | 1,100 | 1,121 | 1,095 | 1,114 | +28 | +2.6% | 2,982,600 |
2021/03/24 | 1,100 | 1,108 | 1,078 | 1,086 | -24 | -2.2% | 5,001,200 |
2021/03/23 | 1,129 | 1,133 | 1,110 | 1,110 | -17 | -1.5% | 3,666,000 |
2021/03/22 | 1,135 | 1,138 | 1,123 | 1,127 | -8 | -0.7% | 3,969,100 |
2021/03/19 | 1,136 | 1,146 | 1,118 | 1,135 | +12 | +1.1% | 7,431,500 |
2021/03/18 | 1,113 | 1,131 | 1,105 | 1,123 | +9 | +0.8% | 6,064,700 |
2021/03/17 | 1,102 | 1,114 | 1,101 | 1,114 | +8 | +0.7% | 2,794,800 |
2021/03/16 | 1,129 | 1,130 | 1,103 | 1,106 | -28 | -2.5% | 5,343,300 |
2021/03/15 | 1,105 | 1,134 | 1,103 | 1,134 | +37 | +3.4% | 5,347,600 |
2021/03/12 | 1,083 | 1,097 | 1,071 | 1,097 | +12 | +1.1% | 4,042,500 |
2021/03/11 | 1,085 | 1,093 | 1,080 | 1,085 | +7 | +0.6% | 2,626,000 |
2021/03/10 | 1,077 | 1,081 | 1,067 | 1,078 | +3 | +0.3% | 2,498,200 |
2021/03/09 | 1,082 | 1,088 | 1,069 | 1,075 | +12 | +1.1% | 3,468,200 |
2021/03/08 | 1,053 | 1,067 | 1,047 | 1,063 | +23 | +2.2% | 2,828,100 |
2021/03/05 | 1,039 | 1,040 | 1,029 | 1,040 | +2 | +0.2% | 3,057,700 |
2021/03/04 | 1,045 | 1,045 | 1,026 | 1,038 | -5 | -0.5% | 3,082,200 |
851~
900
件表示中 / 2200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 | 136,600円 | +5.6% | +5.8% | 3.81% | 13.53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 | 323,900円 | +10.1% | +9.1% | 3.40% | 11.96倍 | 0.86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 | 321,000円 | +9.8% | +14.9% | 3.58% | 10.85倍 | 0.80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 |
三住トラスト | 336,500円 | +1.0% | +196.1% | 4.31% | 10.08倍 | 0.78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 |
りそなHD | 104,200円 | +4.1% | +4.1% | 2.21% | 14.59倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム