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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,340 | 1,370 | 1,329 | 1,338 | +5.5 | +0.4% | 14,700,500 |
| 2024/09/27 | 1,356.5 | 1,361 | 1,329 | 1,332.5 | -20.5 | -1.5% | 8,584,600 |
| 2024/09/26 | 1,338 | 1,353 | 1,330.5 | 1,353 | +30.5 | +2.3% | 9,072,700 |
| 2024/09/25 | 1,325 | 1,328.5 | 1,309.5 | 1,322.5 | +14 | +1.1% | 6,038,300 |
| 2024/09/24 | 1,313 | 1,317.5 | 1,303 | 1,308.5 | -14 | -1.1% | 8,518,000 |
| 2024/09/20 | 1,330 | 1,345 | 1,322.5 | 1,322.5 | +10 | +0.8% | 10,002,600 |
| 2024/09/19 | 1,322.5 | 1,335.5 | 1,309.5 | 1,312.5 | +8 | +0.6% | 7,869,700 |
| 2024/09/18 | 1,310 | 1,315.5 | 1,297 | 1,304.5 | +4.5 | +0.3% | 6,528,500 |
| 2024/09/17 | 1,305 | 1,323.5 | 1,280 | 1,300 | -1 | -0.1% | 8,039,500 |
| 2024/09/13 | 1,316.5 | 1,322.5 | 1,300.5 | 1,301 | -21 | -1.6% | 8,911,400 |
| 2024/09/12 | 1,313.5 | 1,332 | 1,309 | 1,322 | +8.5 | +0.6% | 7,661,200 |
| 2024/09/11 | 1,345.5 | 1,352 | 1,302 | 1,313.5 | -46 | -3.4% | 8,016,900 |
| 2024/09/10 | 1,368 | 1,385.5 | 1,359.5 | 1,359.5 | -7 | -0.5% | 5,352,100 |
| 2024/09/09 | 1,358.5 | 1,418.5 | 1,330.5 | 1,366.5 | -22 | -1.6% | 7,636,300 |
| 2024/09/06 | 1,393.5 | 1,407.5 | 1,386 | 1,388.5 | +3.5 | +0.3% | 6,304,600 |
| 2024/09/05 | 1,360 | 1,414 | 1,358 | 1,385 | +9.5 | +0.7% | 6,519,500 |
| 2024/09/04 | 1,390 | 1,409.5 | 1,372 | 1,375.5 | -44.5 | -3.1% | 6,207,000 |
| 2024/09/03 | 1,390 | 1,420 | 1,387 | 1,420 | +44 | +3.2% | 6,173,200 |
| 2024/09/02 | 1,374.5 | 1,385 | 1,372 | 1,376 | +12 | +0.9% | 5,589,400 |
| 2024/08/30 | 1,377 | 1,377 | 1,360 | 1,364 | -9.5 | -0.7% | 8,005,300 |
| 2024/08/29 | 1,380 | 1,385.5 | 1,371 | 1,373.5 | -12 | -0.9% | 3,729,100 |
| 2024/08/28 | 1,375 | 1,387 | 1,369 | 1,385.5 | +8 | +0.6% | 2,908,500 |
| 2024/08/27 | 1,375 | 1,384.5 | 1,364 | 1,377.5 | +5.5 | +0.4% | 3,311,300 |
| 2024/08/26 | 1,406.5 | 1,406.5 | 1,369.5 | 1,372 | -30 | -2.1% | 4,786,800 |
| 2024/08/23 | 1,392 | 1,402 | 1,383.5 | 1,402 | +17.5 | +1.3% | 3,663,100 |
| 2024/08/22 | 1,405 | 1,406.5 | 1,381 | 1,384.5 | -19 | -1.4% | 4,333,500 |
| 2024/08/21 | 1,385.5 | 1,404.5 | 1,371.5 | 1,403.5 | +8.5 | +0.6% | 6,108,600 |
| 2024/08/20 | 1,419 | 1,419.5 | 1,386 | 1,395 | -10 | -0.7% | 6,435,200 |
| 2024/08/19 | 1,434.5 | 1,434.5 | 1,400.5 | 1,405 | -30 | -2.1% | 5,499,900 |
| 2024/08/16 | 1,463.5 | 1,463.5 | 1,425.5 | 1,435 | +24 | +1.7% | 5,411,100 |
| 2024/08/15 | 1,398 | 1,430.5 | 1,396.5 | 1,411 | +11.5 | +0.8% | 5,375,100 |
| 2024/08/14 | 1,397 | 1,421.5 | 1,390 | 1,399.5 | +18.5 | +1.3% | 6,359,900 |
| 2024/08/13 | 1,370.5 | 1,384 | 1,346.5 | 1,381 | -11.5 | -0.8% | 10,000,800 |
| 2024/08/09 | 1,392 | 1,419.5 | 1,371 | 1,392.5 | +29.5 | +2.2% | 9,563,900 |
| 2024/08/08 | 1,377.5 | 1,413 | 1,362.5 | 1,363 | -44.5 | -3.2% | 10,575,800 |
| 2024/08/07 | 1,330.5 | 1,442.5 | 1,324 | 1,407.5 | +47 | +3.5% | 13,301,200 |
| 2024/08/06 | 1,349 | 1,438 | 1,339 | 1,360.5 | +101.5 | +8.1% | 15,372,800 |
| 2024/08/05 | 1,411 | 1,426 | 1,254 | 1,259 | -251.5 | -16.7% | 20,855,900 |
| 2024/08/02 | 1,582 | 1,600 | 1,507.5 | 1,510.5 | -126 | -7.7% | 12,519,900 |
| 2024/08/01 | 1,585 | 1,644 | 1,579 | 1,636.5 | +61 | +3.9% | 21,303,000 |
| 2024/07/31 | 1,503 | 1,578 | 1,502.5 | 1,575.5 | +99.5 | +6.7% | 13,589,700 |
| 2024/07/30 | 1,483.5 | 1,484 | 1,460.5 | 1,476 | -27.5 | -1.8% | 6,284,200 |
| 2024/07/29 | 1,483 | 1,507 | 1,479 | 1,503.5 | +24 | +1.6% | 4,519,300 |
| 2024/07/26 | 1,484 | 1,503 | 1,474 | 1,479.5 | -5.5 | -0.4% | 5,349,900 |
| 2024/07/25 | 1,490 | 1,507.5 | 1,480.5 | 1,485 | -22 | -1.5% | 7,185,600 |
| 2024/07/24 | 1,530.5 | 1,539 | 1,507 | 1,507 | -30 | -2% | 3,794,100 |
| 2024/07/23 | 1,535 | 1,543 | 1,530 | 1,537 | +7 | +0.5% | 3,293,200 |
| 2024/07/22 | 1,539 | 1,541.5 | 1,528 | 1,530 | -2 | -0.1% | 2,828,300 |
| 2024/07/19 | 1,542.5 | 1,554 | 1,520.5 | 1,532 | -19 | -1.2% | 5,243,800 |
| 2024/07/18 | 1,553 | 1,573.5 | 1,550.5 | 1,551 | -15 | -1% | 4,981,400 |
201～
250
件表示中 / 2377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 | 172,000円 | +7.1% | +16.3% | 3.84% | 13.08倍 | 0.68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 | 398,400円 | +17.9% | +10.5% | 3.41% | 11.82倍 | 1.04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 | 453,500円 | +10.7% | +10.4% | 3.20% | 12.06倍 | 1.09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 | 144,300円 | +11.9% | +12.3% | 2.01% | 13.72倍 | 1.21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 | 407,100円 | +2.7% | +3.3% | 3.93% | 10.22倍 | 0.92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
