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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 3,295 | 3,325 | 3,270 | 3,305 | +10 | +0.3% | 2,505,800 |
| 2012/06/05 | 3,335 | 3,335 | 3,290 | 3,295 | -20 | -0.6% | 2,936,300 |
| 2012/06/04 | 3,315 | 3,335 | 3,290 | 3,315 | -70 | -2.1% | 3,832,100 |
| 2012/06/01 | 3,365 | 3,435 | 3,360 | 3,385 | +5 | +0.1% | 2,853,600 |
| 2012/05/31 | 3,360 | 3,405 | 3,360 | 3,380 | -25 | -0.7% | 2,185,100 |
| 2012/05/30 | 3,400 | 3,415 | 3,375 | 3,405 | -15 | -0.4% | 2,046,000 |
| 2012/05/29 | 3,430 | 3,435 | 3,405 | 3,420 | -15 | -0.4% | 1,836,800 |
| 2012/05/28 | 3,390 | 3,455 | 3,385 | 3,435 | +40 | +1.2% | 2,528,700 |
| 2012/05/25 | 3,375 | 3,405 | 3,360 | 3,395 | ±0 | ±0% | 3,301,200 |
| 2012/05/24 | 3,400 | 3,405 | 3,370 | 3,395 | -30 | -0.9% | 2,471,400 |
| 2012/05/23 | 3,410 | 3,450 | 3,405 | 3,425 | +5 | +0.1% | 2,312,400 |
| 2012/05/22 | 3,410 | 3,435 | 3,405 | 3,420 | -35 | -1% | 3,017,000 |
| 2012/05/21 | 3,450 | 3,480 | 3,440 | 3,455 | -10 | -0.3% | 1,809,300 |
| 2012/05/18 | 3,500 | 3,500 | 3,460 | 3,465 | -50 | -1.4% | 2,286,300 |
| 2012/05/17 | 3,510 | 3,525 | 3,505 | 3,515 | -5 | -0.1% | 2,040,700 |
| 2012/05/16 | 3,575 | 3,585 | 3,510 | 3,520 | -95 | -2.6% | 2,557,000 |
| 2012/05/15 | 3,525 | 3,625 | 3,520 | 3,615 | +75 | +2.1% | 3,271,900 |
| 2012/05/14 | 3,515 | 3,545 | 3,510 | 3,540 | +40 | +1.1% | 1,937,300 |
| 2012/05/11 | 3,525 | 3,545 | 3,500 | 3,500 | -55 | -1.5% | 2,503,200 |
| 2012/05/10 | 3,560 | 3,575 | 3,550 | 3,555 | -35 | -1% | 1,652,800 |
| 2012/05/09 | 3,545 | 3,595 | 3,540 | 3,590 | +30 | +0.8% | 2,121,400 |
| 2012/05/08 | 3,550 | 3,575 | 3,540 | 3,560 | -10 | -0.3% | 1,315,600 |
| 2012/05/07 | 3,535 | 3,575 | 3,525 | 3,570 | -25 | -0.7% | 2,709,300 |
| 2012/05/02 | 3,605 | 3,610 | 3,595 | 3,595 | -10 | -0.3% | 1,407,000 |
| 2012/05/01 | 3,615 | 3,625 | 3,605 | 3,605 | -20 | -0.6% | 1,443,100 |
| 2012/04/27 | 3,640 | 3,665 | 3,615 | 3,625 | -25 | -0.7% | 2,362,500 |
| 2012/04/26 | 3,650 | 3,665 | 3,640 | 3,650 | +5 | +0.1% | 790,000 |
| 2012/04/25 | 3,655 | 3,665 | 3,635 | 3,645 | ±0 | ±0% | 897,800 |
| 2012/04/24 | 3,630 | 3,660 | 3,630 | 3,645 | -25 | -0.7% | 1,147,000 |
| 2012/04/23 | 3,680 | 3,690 | 3,660 | 3,670 | -15 | -0.4% | 1,096,700 |
| 2012/04/20 | 3,670 | 3,695 | 3,665 | 3,685 | +20 | +0.5% | 1,414,200 |
| 2012/04/19 | 3,670 | 3,675 | 3,635 | 3,665 | -20 | -0.5% | 2,326,000 |
| 2012/04/18 | 3,660 | 3,710 | 3,655 | 3,685 | +40 | +1.1% | 2,145,500 |
| 2012/04/17 | 3,660 | 3,680 | 3,645 | 3,645 | -20 | -0.5% | 1,833,100 |
| 2012/04/16 | 3,620 | 3,680 | 3,605 | 3,665 | +10 | +0.3% | 2,074,200 |
| 2012/04/13 | 3,620 | 3,670 | 3,615 | 3,655 | +50 | +1.4% | 2,178,000 |
| 2012/04/12 | 3,625 | 3,630 | 3,605 | 3,605 | -25 | -0.7% | 1,829,200 |
| 2012/04/11 | 3,620 | 3,645 | 3,620 | 3,630 | -10 | -0.3% | 1,846,500 |
| 2012/04/10 | 3,655 | 3,660 | 3,630 | 3,640 | -10 | -0.3% | 1,608,400 |
| 2012/04/09 | 3,640 | 3,675 | 3,635 | 3,650 | -10 | -0.3% | 1,282,700 |
| 2012/04/06 | 3,650 | 3,670 | 3,630 | 3,660 | -5 | -0.1% | 1,886,100 |
| 2012/04/05 | 3,680 | 3,690 | 3,665 | 3,665 | -25 | -0.7% | 1,993,800 |
| 2012/04/04 | 3,710 | 3,720 | 3,690 | 3,690 | -25 | -0.7% | 2,075,900 |
| 2012/04/03 | 3,720 | 3,725 | 3,700 | 3,715 | -5 | -0.1% | 2,145,500 |
| 2012/04/02 | 3,770 | 3,770 | 3,720 | 3,720 | -35 | -0.9% | 2,080,800 |
| 2012/03/30 | 3,725 | 3,765 | 3,725 | 3,755 | +35 | +0.9% | 2,432,800 |
| 2012/03/29 | 3,740 | 3,750 | 3,705 | 3,720 | -40 | -1.1% | 2,504,600 |
| 2012/03/28 | 3,750 | 3,760 | 3,725 | 3,760 | -80 | -2.1% | 2,633,700 |
| 2012/03/27 | 3,810 | 3,840 | 3,805 | 3,840 | +40 | +1.1% | 2,664,100 |
| 2012/03/26 | 3,815 | 3,820 | 3,800 | 3,800 | -15 | -0.4% | 2,367,300 |
3051～
3100
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
