KDDI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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 418,000 | 418,500 | 413,500 | 416,000 | +4,500 | +1.1% | 9,651 |
2010/09/03 | 410,500 | 415,000 | 406,500 | 411,500 | +3,500 | +0.9% | 14,019 |
2010/09/02 | 413,000 | 414,000 | 403,500 | 408,000 | -3,000 | -0.7% | 13,972 |
2010/09/01 | 402,500 | 412,000 | 402,000 | 411,000 | +6,000 | +1.5% | 14,813 |
2010/08/31 | 408,500 | 411,500 | 404,500 | 405,000 | -10,500 | -2.5% | 8,995 |
2010/08/30 | 413,500 | 418,500 | 411,500 | 415,500 | +8,000 | +2% | 10,374 |
2010/08/27 | 404,500 | 409,000 | 404,000 | 407,500 | -4,000 | -1% | 15,044 |
2010/08/26 | 411,000 | 412,000 | 408,000 | 411,500 | +1,500 | +0.4% | 8,860 |
2010/08/25 | 417,500 | 417,500 | 408,000 | 410,000 | -7,500 | -1.8% | 13,477 |
2010/08/24 | 416,500 | 418,500 | 415,000 | 417,500 | -2,000 | -0.5% | 8,134 |
2010/08/23 | 419,500 | 423,000 | 417,500 | 419,500 | +500 | +0.1% | 8,909 |
2010/08/20 | 419,000 | 423,500 | 419,000 | 419,000 | -8,000 | -1.9% | 8,719 |
2010/08/19 | 425,500 | 428,500 | 424,000 | 427,000 | +1,500 | +0.4% | 11,331 |
2010/08/18 | 424,500 | 426,500 | 417,500 | 425,500 | +500 | +0.1% | 13,162 |
2010/08/17 | 422,000 | 426,000 | 419,500 | 425,000 | -2,500 | -0.6% | 8,853 |
2010/08/16 | 418,500 | 428,000 | 417,000 | 427,500 | +8,000 | +1.9% | 14,064 |
2010/08/13 | 416,000 | 425,500 | 414,500 | 419,500 | +1,500 | +0.4% | 17,539 |
2010/08/12 | 419,500 | 423,500 | 411,500 | 418,000 | -8,500 | -2% | 16,131 |
2010/08/11 | 430,000 | 433,000 | 424,500 | 426,500 | -7,500 | -1.7% | 10,630 |
2010/08/10 | 431,000 | 440,000 | 430,000 | 434,000 | +7,000 | +1.6% | 13,417 |
2010/08/09 | 427,500 | 428,000 | 423,500 | 427,000 | -4,500 | -1% | 9,490 |
2010/08/06 | 424,000 | 432,000 | 423,000 | 431,500 | +2,500 | +0.6% | 10,282 |
2010/08/05 | 426,500 | 429,500 | 423,500 | 429,000 | +8,500 | +2% | 12,273 |
2010/08/04 | 421,000 | 423,500 | 419,000 | 420,500 | -2,500 | -0.6% | 7,002 |
2010/08/03 | 425,500 | 427,000 | 420,000 | 423,000 | +2,000 | +0.5% | 11,556 |
2010/08/02 | 420,000 | 425,000 | 419,000 | 421,000 | +500 | +0.1% | 8,632 |
2010/07/30 | 425,500 | 428,500 | 420,000 | 420,500 | -15,500 | -3.6% | 20,322 |
2010/07/29 | 438,500 | 441,500 | 435,500 | 436,000 | -8,000 | -1.8% | 8,787 |
2010/07/28 | 434,500 | 444,500 | 434,500 | 444,000 | +13,000 | +3% | 13,589 |
2010/07/27 | 430,000 | 433,000 | 424,500 | 431,000 | +1,500 | +0.3% | 9,799 |
2010/07/26 | 426,500 | 430,500 | 424,000 | 429,500 | +1,500 | +0.4% | 10,296 |
2010/07/23 | 434,000 | 434,000 | 424,500 | 428,000 | +1,000 | +0.2% | 12,345 |
2010/07/22 | 431,000 | 432,000 | 426,500 | 427,000 | -3,500 | -0.8% | 6,135 |
2010/07/21 | 428,500 | 432,500 | 425,500 | 430,500 | +2,000 | +0.5% | 9,283 |
2010/07/20 | 430,000 | 435,000 | 428,500 | 428,500 | -4,500 | -1% | 10,559 |
2010/07/16 | 443,500 | 445,000 | 432,000 | 433,000 | -10,500 | -2.4% | 11,032 |
2010/07/15 | 440,000 | 445,500 | 440,000 | 443,500 | -3,500 | -0.8% | 12,114 |
2010/07/14 | 445,000 | 450,000 | 441,000 | 447,000 | +3,500 | +0.8% | 11,956 |
2010/07/13 | 440,000 | 445,000 | 439,000 | 443,500 | +8,000 | +1.8% | 13,776 |
2010/07/12 | 433,000 | 437,000 | 432,000 | 435,500 | -1,500 | -0.3% | 8,106 |
2010/07/09 | 447,000 | 447,000 | 434,000 | 437,000 | -7,000 | -1.6% | 18,356 |
2010/07/08 | 433,500 | 444,000 | 431,500 | 444,000 | +17,500 | +4.1% | 17,912 |
2010/07/07 | 422,500 | 426,500 | 419,000 | 426,500 | +1,500 | +0.4% | 12,561 |
2010/07/06 | 421,500 | 430,000 | 421,500 | 425,000 | -1,500 | -0.4% | 11,598 |
2010/07/05 | 420,500 | 427,500 | 420,500 | 426,500 | +9,500 | +2.3% | 12,260 |
2010/07/02 | 418,500 | 420,500 | 415,000 | 417,000 | -2,000 | -0.5% | 11,899 |
2010/07/01 | 418,000 | 421,000 | 416,000 | 419,000 | -5,500 | -1.3% | 12,635 |
2010/06/30 | 419,500 | 427,500 | 419,500 | 424,500 | -2,000 | -0.5% | 14,855 |
2010/06/29 | 426,500 | 430,000 | 424,000 | 426,500 | +1,000 | +0.2% | 12,058 |
2010/06/28 | 420,500 | 427,000 | 420,500 | 425,500 | +3,500 | +0.8% | 8,137 |
3351~
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「KDDI」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 |
---|---|---|---|---|---|---|---|---|
KDDI | 437,900円 | +0.3% | +10.8% | 3.31% | 13.21倍 | 1.74倍 |
|
総合通信大手。携帯・光回線を展開。物販など非通信伸ばしライフデザイン企業への脱皮模索中 |
NTT | 15,100円 | +0.6% | -13.2% | 3.44% | 11.55倍 | 1.29倍 |
|
NTTグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
ソフトバンクG | 831,200円 | +5.7% | +999.9% | 0.53% | 26.72倍 | 1.09倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
ソフトバンク | 192,600円 | +1.9% | -3.2% | 4.47% | 183.25倍 | 4.02倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ZOZO、ペイペイなど非通信強化 |
NTTデータG | 233,900円 | +1.4% | +2.6% | 1.07% | 23.94倍 | 1.91倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。米デルのITサービス会社を16年買収 |
市場注目の銘柄
チャート関連のコラム