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 |
|---|---|---|---|---|---|---|---|
| 2012/10/10 | 3,825 | 3,835 | 3,760 | 3,765 | -60 | -1.6% | 3,118,800 |
| 2012/10/09 | 3,855 | 3,900 | 3,825 | 3,825 | -60 | -1.5% | 3,853,900 |
| 2012/10/05 | 3,855 | 3,895 | 3,845 | 3,885 | +30 | +0.8% | 3,188,900 |
| 2012/10/04 | 3,840 | 3,885 | 3,835 | 3,855 | +20 | +0.5% | 2,956,800 |
| 2012/10/03 | 3,870 | 3,875 | 3,830 | 3,835 | -20 | -0.5% | 4,015,800 |
| 2012/10/02 | 3,795 | 3,880 | 3,785 | 3,855 | +70 | +1.8% | 5,449,100 |
| 2012/10/01 | 3,685 | 3,795 | 3,675 | 3,785 | +65 | +1.7% | 3,471,300 |
| 2012/09/28 | 3,775 | 3,780 | 3,695 | 3,720 | -65 | -1.7% | 3,074,200 |
| 2012/09/27 | 3,760 | 3,800 | 3,750 | 3,785 | ±0 | ±0% | 2,009,500 |
| 2012/09/26 | 3,730 | 3,790 | 3,725 | 3,785 | -25 | -0.7% | 1,931,400 |
| 2012/09/25 | 3,815 | 3,825 | 3,785 | 3,810 | -20 | -0.5% | 2,328,900 |
| 2012/09/24 | 3,830 | 3,865 | 3,815 | 3,830 | ±0 | ±0% | 2,289,300 |
| 2012/09/21 | 3,845 | 3,870 | 3,815 | 3,830 | -25 | -0.6% | 5,876,000 |
| 2012/09/20 | 3,765 | 3,890 | 3,745 | 3,855 | +255 | +7.1% | 8,699,800 |
| 2012/09/19 | 3,635 | 3,650 | 3,600 | 3,600 | -20 | -0.6% | 1,711,400 |
| 2012/09/18 | 3,635 | 3,650 | 3,600 | 3,620 | -30 | -0.8% | 2,040,700 |
| 2012/09/14 | 3,585 | 3,650 | 3,575 | 3,650 | +90 | +2.5% | 3,264,900 |
| 2012/09/13 | 3,555 | 3,565 | 3,540 | 3,560 | -10 | -0.3% | 1,600,400 |
| 2012/09/12 | 3,575 | 3,595 | 3,555 | 3,570 | -15 | -0.4% | 1,787,200 |
| 2012/09/11 | 3,565 | 3,590 | 3,550 | 3,585 | -5 | -0.1% | 1,273,700 |
| 2012/09/10 | 3,595 | 3,605 | 3,580 | 3,590 | ±0 | ±0% | 788,300 |
| 2012/09/07 | 3,600 | 3,605 | 3,570 | 3,590 | +20 | +0.6% | 1,512,000 |
| 2012/09/06 | 3,575 | 3,585 | 3,555 | 3,570 | +15 | +0.4% | 1,335,300 |
| 2012/09/05 | 3,590 | 3,590 | 3,555 | 3,555 | -40 | -1.1% | 1,759,500 |
| 2012/09/04 | 3,615 | 3,630 | 3,585 | 3,595 | -20 | -0.6% | 1,659,000 |
| 2012/09/03 | 3,605 | 3,655 | 3,600 | 3,615 | ±0 | ±0% | 1,881,000 |
| 2012/08/31 | 3,640 | 3,650 | 3,615 | 3,615 | -50 | -1.4% | 1,976,900 |
| 2012/08/30 | 3,685 | 3,695 | 3,655 | 3,665 | -40 | -1.1% | 1,406,600 |
| 2012/08/29 | 3,690 | 3,705 | 3,675 | 3,705 | +20 | +0.5% | 1,239,700 |
| 2012/08/28 | 3,730 | 3,750 | 3,665 | 3,685 | -80 | -2.1% | 2,762,700 |
| 2012/08/27 | 3,780 | 3,790 | 3,755 | 3,765 | -25 | -0.7% | 1,171,700 |
| 2012/08/24 | 3,755 | 3,790 | 3,740 | 3,790 | +5 | +0.1% | 2,137,300 |
| 2012/08/23 | 3,775 | 3,795 | 3,770 | 3,785 | -15 | -0.4% | 1,256,000 |
| 2012/08/22 | 3,795 | 3,810 | 3,770 | 3,800 | +5 | +0.1% | 1,099,800 |
| 2012/08/21 | 3,795 | 3,815 | 3,785 | 3,795 | +20 | +0.5% | 1,145,200 |
| 2012/08/20 | 3,795 | 3,815 | 3,775 | 3,775 | -30 | -0.8% | 1,318,500 |
| 2012/08/17 | 3,830 | 3,835 | 3,795 | 3,805 | -35 | -0.9% | 1,476,400 |
| 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 |
3101～
3150
件表示中 / 3723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 | 15,300円 | +3.5% | +6.1% | 3.46% | 12.18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 | 869,100円 | +2.2% | -41.3% | 0.51% | 22.97倍 | 1.07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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.45倍 | 4.28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 | 244,100円 | +7.0% | +6.6% | 3.28% | 12.98倍 | 1.89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 | 399,900円 | +6.4% | +72.7% | 0.00% | 28.03倍 | 3.06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
