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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,014 | 1,031 | 1,011 | 1,030 | +20 | +2% | 2,063,200 |
2020/05/08 | 1,002 | 1,021 | 996 | 1,010 | +11 | +1.1% | 2,180,000 |
2020/05/07 | 985 | 1,001 | 982 | 999 | +7 | +0.7% | 2,359,000 |
2020/05/01 | 989 | 999 | 986 | 992 | -7 | -0.7% | 1,785,200 |
2020/04/30 | 1,023 | 1,028 | 999 | 999 | +1 | +0.1% | 2,527,200 |
2020/04/28 | 995 | 1,008 | 989 | 998 | +2 | +0.2% | 1,544,800 |
2020/04/27 | 989 | 999 | 976 | 996 | +18 | +1.8% | 2,175,600 |
2020/04/24 | 976 | 982 | 970 | 978 | +3 | +0.3% | 1,917,500 |
2020/04/23 | 983 | 984 | 967 | 975 | -18 | -1.8% | 2,415,400 |
2020/04/22 | 956 | 999 | 955 | 993 | +28 | +2.9% | 3,276,900 |
2020/04/21 | 957 | 968 | 956 | 965 | +4 | +0.4% | 2,071,700 |
2020/04/20 | 951 | 965 | 950 | 961 | +6 | +0.6% | 1,494,200 |
2020/04/17 | 969 | 978 | 955 | 955 | -13 | -1.3% | 2,376,200 |
2020/04/16 | 960 | 973 | 948 | 968 | -15 | -1.5% | 3,386,900 |
2020/04/15 | 985 | 992 | 974 | 983 | -23 | -2.3% | 2,640,100 |
2020/04/14 | 988 | 1,006 | 983 | 1,006 | +19 | +1.9% | 3,324,000 |
2020/04/13 | 999 | 1,002 | 986 | 987 | -10 | -1% | 1,548,200 |
2020/04/10 | 964 | 999 | 957 | 997 | +28 | +2.9% | 2,771,300 |
2020/04/09 | 972 | 976 | 952 | 969 | -10 | -1% | 2,656,700 |
2020/04/08 | 988 | 996 | 969 | 979 | +4 | +0.4% | 3,240,600 |
2020/04/07 | 977 | 1,001 | 960 | 975 | +17 | +1.8% | 3,307,700 |
2020/04/06 | 921 | 964 | 910 | 958 | +25 | +2.7% | 3,741,200 |
2020/04/03 | 922 | 968 | 921 | 933 | +9 | +1% | 3,150,700 |
2020/04/02 | 947 | 952 | 920 | 924 | -33 | -3.4% | 3,416,000 |
2020/04/01 | 975 | 995 | 947 | 957 | -40 | -4% | 2,889,400 |
2020/03/31 | 1,000 | 1,034 | 988 | 997 | -21 | -2.1% | 4,354,900 |
2020/03/30 | 981 | 1,020 | 976 | 1,018 | -23 | -2.2% | 5,085,700 |
2020/03/27 | 1,050 | 1,060 | 1,026 | 1,041 | +5 | +0.5% | 5,189,000 |
2020/03/26 | 1,000 | 1,047 | 992 | 1,036 | +15 | +1.5% | 4,791,700 |
2020/03/25 | 1,010 | 1,033 | 995 | 1,021 | +26 | +2.6% | 4,435,900 |
2020/03/24 | 1,030 | 1,034 | 991 | 995 | -2 | -0.2% | 4,525,100 |
2020/03/23 | 1,015 | 1,044 | 997 | 997 | -1 | -0.1% | 8,115,400 |
2020/03/19 | 998 | 1,000 | 922 | 998 | +22 | +2.3% | 9,590,800 |
2020/03/18 | 936 | 1,006 | 928 | 976 | +55 | +6% | 8,595,400 |
2020/03/17 | 840 | 930 | 834 | 921 | +71 | +8.4% | 10,644,800 |
2020/03/16 | 852 | 885 | 848 | 850 | -2 | -0.2% | 5,700,300 |
2020/03/13 | 842 | 878 | 826 | 852 | -50 | -5.5% | 8,685,600 |
2020/03/12 | 889 | 909 | 883 | 902 | +2 | +0.2% | 7,131,600 |
2020/03/11 | 900 | 927 | 894 | 900 | +10 | +1.1% | 5,399,600 |
2020/03/10 | 842 | 895 | 827 | 890 | +33 | +3.9% | 6,733,300 |
2020/03/09 | 894 | 897 | 853 | 857 | -66 | -7.2% | 6,625,100 |
2020/03/06 | 928 | 931 | 918 | 923 | -19 | -2% | 3,529,900 |
2020/03/05 | 938 | 948 | 933 | 942 | +7 | +0.7% | 2,233,300 |
2020/03/04 | 937 | 941 | 931 | 935 | -15 | -1.6% | 2,603,100 |
2020/03/03 | 965 | 967 | 950 | 950 | -4 | -0.4% | 2,845,100 |
2020/03/02 | 949 | 964 | 937 | 954 | -10 | -1% | 4,465,100 |
2020/02/28 | 960 | 964 | 952 | 964 | -18 | -1.8% | 5,385,200 |
2020/02/27 | 984 | 988 | 980 | 982 | -8 | -0.8% | 2,834,500 |
2020/02/26 | 984 | 994 | 982 | 990 | -1 | -0.1% | 3,038,400 |
2020/02/25 | 993 | 999 | 990 | 991 | -18 | -1.8% | 3,666,900 |
1101~
1150
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