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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 3,840 | 3,850 | 3,825 | 3,840 | +10 | +0.3% | 1,666,100 |
| 2012/08/15 | 3,800 | 3,840 | 3,775 | 3,830 | +40 | +1.1% | 2,891,000 |
| 2012/08/14 | 3,735 | 3,795 | 3,730 | 3,790 | +55 | +1.5% | 2,090,000 |
| 2012/08/13 | 3,730 | 3,740 | 3,715 | 3,735 | -10 | -0.3% | 780,300 |
| 2012/08/10 | 3,700 | 3,750 | 3,690 | 3,745 | -10 | -0.3% | 2,105,000 |
| 2012/08/09 | 3,695 | 3,755 | 3,695 | 3,755 | +50 | +1.3% | 2,146,400 |
| 2012/08/08 | 3,735 | 3,750 | 3,690 | 3,705 | -50 | -1.3% | 2,165,500 |
| 2012/08/07 | 3,730 | 3,765 | 3,715 | 3,755 | +50 | +1.3% | 2,339,600 |
| 2012/08/06 | 3,660 | 3,710 | 3,650 | 3,705 | +60 | +1.6% | 1,656,700 |
| 2012/08/03 | 3,650 | 3,650 | 3,620 | 3,645 | -15 | -0.4% | 1,431,600 |
| 2012/08/02 | 3,660 | 3,685 | 3,655 | 3,660 | +40 | +1.1% | 1,850,000 |
| 2012/08/01 | 3,625 | 3,650 | 3,620 | 3,620 | -15 | -0.4% | 1,651,200 |
| 2012/07/31 | 3,645 | 3,660 | 3,625 | 3,635 | -10 | -0.3% | 1,751,200 |
| 2012/07/30 | 3,600 | 3,655 | 3,595 | 3,645 | +60 | +1.7% | 1,922,500 |
| 2012/07/27 | 3,585 | 3,590 | 3,555 | 3,585 | +5 | +0.1% | 2,373,800 |
| 2012/07/26 | 3,580 | 3,590 | 3,555 | 3,580 | -15 | -0.4% | 2,054,100 |
| 2012/07/25 | 3,570 | 3,605 | 3,565 | 3,595 | -35 | -1% | 2,266,400 |
| 2012/07/24 | 3,650 | 3,680 | 3,620 | 3,630 | -15 | -0.4% | 1,879,200 |
| 2012/07/23 | 3,630 | 3,690 | 3,625 | 3,645 | -20 | -0.5% | 2,062,100 |
| 2012/07/20 | 3,685 | 3,715 | 3,655 | 3,665 | -35 | -0.9% | 2,137,100 |
| 2012/07/19 | 3,695 | 3,725 | 3,695 | 3,700 | +10 | +0.3% | 1,288,900 |
| 2012/07/18 | 3,715 | 3,730 | 3,690 | 3,690 | -5 | -0.1% | 998,700 |
| 2012/07/17 | 3,690 | 3,750 | 3,685 | 3,695 | +20 | +0.5% | 1,900,700 |
| 2012/07/13 | 3,685 | 3,700 | 3,675 | 3,675 | -40 | -1.1% | 1,871,200 |
| 2012/07/12 | 3,750 | 3,760 | 3,710 | 3,715 | -20 | -0.5% | 1,558,700 |
| 2012/07/11 | 3,725 | 3,735 | 3,705 | 3,735 | ±0 | ±0% | 1,710,700 |
| 2012/07/10 | 3,760 | 3,785 | 3,730 | 3,735 | -25 | -0.7% | 1,781,100 |
| 2012/07/09 | 3,725 | 3,775 | 3,725 | 3,760 | -5 | -0.1% | 1,779,600 |
| 2012/07/06 | 3,760 | 3,785 | 3,735 | 3,765 | -10 | -0.3% | 2,029,500 |
| 2012/07/05 | 3,800 | 3,800 | 3,765 | 3,775 | -35 | -0.9% | 1,653,200 |
| 2012/07/04 | 3,775 | 3,820 | 3,770 | 3,810 | +50 | +1.3% | 3,255,800 |
| 2012/07/03 | 3,730 | 3,760 | 3,720 | 3,760 | +70 | +1.9% | 2,142,600 |
| 2012/07/02 | 3,660 | 3,705 | 3,650 | 3,690 | -10 | -0.3% | 1,985,000 |
| 2012/06/29 | 3,690 | 3,720 | 3,660 | 3,700 | +5 | +0.1% | 2,199,700 |
| 2012/06/28 | 3,645 | 3,715 | 3,645 | 3,695 | +50 | +1.4% | 3,065,000 |
| 2012/06/27 | 3,570 | 3,645 | 3,560 | 3,645 | +115 | +3.3% | 4,496,300 |
| 2012/06/26 | 3,505 | 3,550 | 3,500 | 3,530 | +5 | +0.1% | 3,413,700 |
| 2012/06/25 | 3,565 | 3,565 | 3,515 | 3,525 | -30 | -0.8% | 2,003,700 |
| 2012/06/22 | 3,555 | 3,580 | 3,525 | 3,555 | +5 | +0.1% | 3,004,100 |
| 2012/06/21 | 3,530 | 3,565 | 3,515 | 3,550 | +65 | +1.9% | 3,344,000 |
| 2012/06/20 | 3,435 | 3,500 | 3,430 | 3,485 | +80 | +2.3% | 2,304,900 |
| 2012/06/19 | 3,385 | 3,430 | 3,380 | 3,405 | +35 | +1% | 2,013,000 |
| 2012/06/18 | 3,390 | 3,405 | 3,370 | 3,370 | -10 | -0.3% | 1,837,600 |
| 2012/06/15 | 3,350 | 3,385 | 3,340 | 3,380 | +50 | +1.5% | 2,390,100 |
| 2012/06/14 | 3,340 | 3,355 | 3,330 | 3,330 | -10 | -0.3% | 1,324,000 |
| 2012/06/13 | 3,305 | 3,355 | 3,300 | 3,340 | +40 | +1.2% | 2,314,400 |
| 2012/06/12 | 3,330 | 3,330 | 3,285 | 3,300 | -50 | -1.5% | 2,427,600 |
| 2012/06/11 | 3,325 | 3,360 | 3,305 | 3,350 | +45 | +1.4% | 2,442,100 |
| 2012/06/08 | 3,315 | 3,320 | 3,280 | 3,305 | -15 | -0.5% | 3,441,800 |
| 2012/06/07 | 3,305 | 3,325 | 3,285 | 3,320 | +15 | +0.5% | 2,711,800 |
3001～
3050
件表示中 / 3586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 | 15,600円 | +0.6% | -13.2% | 3.33% | 11.84倍 | 1.30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 | 858,600円 | +5.7% | +999.9% | 0.51% | 27.20倍 | 1.15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 |
| ＫＤＤＩ | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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 |
| ソフトバンク | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
