日本電信電話の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/12/10 | 5,600 | 5,603 | 5,573 | 5,582 | -2 | ±0% | 2,012,900 |
| 2019/12/09 | 5,610 | 5,624 | 5,564 | 5,584 | -5 | -0.1% | 1,654,300 |
| 2019/12/06 | 5,605 | 5,614 | 5,573 | 5,589 | +4 | +0.1% | 1,634,400 |
| 2019/12/05 | 5,585 | 5,610 | 5,546 | 5,585 | ±0 | ±0% | 2,876,300 |
| 2019/12/04 | 5,545 | 5,585 | 5,537 | 5,585 | +29 | +0.5% | 1,467,700 |
| 2019/12/03 | 5,583 | 5,583 | 5,528 | 5,556 | -42 | -0.8% | 2,284,700 |
| 2019/12/02 | 5,565 | 5,613 | 5,554 | 5,598 | +71 | +1.3% | 1,761,800 |
| 2019/11/29 | 5,565 | 5,573 | 5,527 | 5,527 | -27 | -0.5% | 1,804,200 |
| 2019/11/28 | 5,589 | 5,589 | 5,541 | 5,554 | -16 | -0.3% | 1,249,400 |
| 2019/11/27 | 5,572 | 5,587 | 5,554 | 5,570 | +21 | +0.4% | 2,044,800 |
| 2019/11/26 | 5,517 | 5,560 | 5,512 | 5,549 | +20 | +0.4% | 4,684,200 |
| 2019/11/25 | 5,550 | 5,563 | 5,520 | 5,529 | +7 | +0.1% | 1,363,000 |
| 2019/11/22 | 5,530 | 5,531 | 5,486 | 5,522 | +2 | ±0% | 2,058,000 |
| 2019/11/21 | 5,510 | 5,520 | 5,451 | 5,520 | +20 | +0.4% | 1,885,600 |
| 2019/11/20 | 5,462 | 5,500 | 5,459 | 5,500 | +32 | +0.6% | 1,851,000 |
| 2019/11/19 | 5,465 | 5,485 | 5,448 | 5,468 | -35 | -0.6% | 1,775,400 |
| 2019/11/18 | 5,485 | 5,506 | 5,468 | 5,503 | +40 | +0.7% | 2,052,500 |
| 2019/11/15 | 5,428 | 5,497 | 5,424 | 5,463 | +33 | +0.6% | 2,560,000 |
| 2019/11/14 | 5,465 | 5,489 | 5,407 | 5,430 | -43 | -0.8% | 1,833,800 |
| 2019/11/13 | 5,530 | 5,530 | 5,470 | 5,473 | -18 | -0.3% | 1,714,100 |
| 2019/11/12 | 5,522 | 5,523 | 5,457 | 5,491 | -31 | -0.6% | 2,043,200 |
| 2019/11/11 | 5,502 | 5,523 | 5,475 | 5,522 | +51 | +0.9% | 1,793,100 |
| 2019/11/08 | 5,517 | 5,518 | 5,420 | 5,471 | -29 | -0.5% | 3,337,700 |
| 2019/11/07 | 5,366 | 5,500 | 5,360 | 5,500 | +131 | +2.4% | 3,595,900 |
| 2019/11/06 | 5,288 | 5,390 | 5,244 | 5,369 | -199 | -3.6% | 7,402,600 |
| 2019/11/05 | 5,419 | 5,593 | 5,407 | 5,568 | +199 | +3.7% | 4,977,900 |
| 2019/11/01 | 5,324 | 5,379 | 5,324 | 5,369 | -7 | -0.1% | 1,648,500 |
| 2019/10/31 | 5,400 | 5,417 | 5,369 | 5,376 | -2 | ±0% | 2,327,900 |
| 2019/10/30 | 5,349 | 5,383 | 5,337 | 5,378 | +29 | +0.5% | 3,204,700 |
| 2019/10/29 | 5,344 | 5,349 | 5,297 | 5,349 | +51 | +1% | 2,205,600 |
| 2019/10/28 | 5,276 | 5,298 | 5,261 | 5,298 | -11 | -0.2% | 1,695,500 |
| 2019/10/25 | 5,330 | 5,351 | 5,293 | 5,309 | -46 | -0.9% | 2,349,700 |
| 2019/10/24 | 5,338 | 5,409 | 5,316 | 5,355 | +40 | +0.8% | 2,106,000 |
| 2019/10/23 | 5,229 | 5,346 | 5,175 | 5,315 | -14 | -0.3% | 5,110,500 |
| 2019/10/21 | 5,262 | 5,341 | 5,251 | 5,329 | +52 | +1% | 2,430,400 |
| 2019/10/18 | 5,287 | 5,327 | 5,255 | 5,277 | -43 | -0.8% | 2,651,900 |
| 2019/10/17 | 5,358 | 5,379 | 5,316 | 5,320 | -100 | -1.8% | 2,891,500 |
| 2019/10/16 | 5,443 | 5,445 | 5,398 | 5,420 | +2 | ±0% | 2,629,300 |
| 2019/10/15 | 5,431 | 5,447 | 5,400 | 5,418 | +7 | +0.1% | 2,675,500 |
| 2019/10/11 | 5,403 | 5,424 | 5,378 | 5,411 | +23 | +0.4% | 2,046,500 |
| 2019/10/10 | 5,349 | 5,394 | 5,332 | 5,388 | +1 | ±0% | 1,926,500 |
| 2019/10/09 | 5,359 | 5,407 | 5,352 | 5,387 | -31 | -0.6% | 2,603,700 |
| 2019/10/08 | 5,322 | 5,420 | 5,301 | 5,418 | +134 | +2.5% | 3,690,600 |
| 2019/10/07 | 5,283 | 5,322 | 5,269 | 5,284 | +49 | +0.9% | 2,329,700 |
| 2019/10/04 | 5,234 | 5,249 | 5,208 | 5,235 | -14 | -0.3% | 2,158,700 |
| 2019/10/03 | 5,250 | 5,264 | 5,209 | 5,249 | -18 | -0.3% | 2,254,700 |
| 2019/10/02 | 5,173 | 5,270 | 5,170 | 5,267 | +86 | +1.7% | 2,879,400 |
| 2019/10/01 | 5,222 | 5,228 | 5,166 | 5,181 | +25 | +0.5% | 1,925,300 |
| 2019/09/30 | 5,212 | 5,226 | 5,152 | 5,156 | -76 | -1.5% | 3,216,900 |
| 2019/09/27 | 5,286 | 5,290 | 5,178 | 5,232 | -155 | -2.9% | 2,813,500 |
1351～
1400
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＴ | 15,200円 | +3.5% | +6.1% | 3.49% | 12.10倍 | 1.23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 | 897,900円 | +2.2% | -41.3% | 0.49% | 23.73倍 | 1.11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 | 21,700円 | +2.4% | +13.6% | 3.96% | 19.36倍 | 4.26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 |
| ＫＤＤＩ | 239,900円 | +7.0% | +6.6% | 3.33% | 12.76倍 | 1.86倍 |
|
総合通信大手。携帯・光回線を展開。金融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データＧ | 400,000円 | +6.4% | +72.7% | 0.00% | 28.04倍 | 3.06倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
