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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 3,610 | 3,625 | 3,585 | 3,605 | +10 | +0.3% | 1,886,700 |
| 2010/08/03 | 3,600 | 3,610 | 3,585 | 3,595 | +10 | +0.3% | 1,858,000 |
| 2010/08/02 | 3,585 | 3,610 | 3,580 | 3,585 | -5 | -0.1% | 1,310,900 |
| 2010/07/30 | 3,615 | 3,620 | 3,580 | 3,590 | -35 | -1% | 2,473,300 |
| 2010/07/29 | 3,650 | 3,655 | 3,620 | 3,625 | -50 | -1.4% | 1,588,400 |
| 2010/07/28 | 3,650 | 3,685 | 3,650 | 3,675 | +50 | +1.4% | 1,505,100 |
| 2010/07/27 | 3,615 | 3,630 | 3,605 | 3,625 | +15 | +0.4% | 1,484,700 |
| 2010/07/26 | 3,635 | 3,635 | 3,605 | 3,610 | -10 | -0.3% | 1,870,000 |
| 2010/07/23 | 3,650 | 3,655 | 3,610 | 3,620 | -35 | -1% | 3,240,900 |
| 2010/07/22 | 3,635 | 3,660 | 3,620 | 3,655 | +15 | +0.4% | 1,515,400 |
| 2010/07/21 | 3,640 | 3,660 | 3,630 | 3,640 | -10 | -0.3% | 1,594,600 |
| 2010/07/20 | 3,610 | 3,670 | 3,610 | 3,650 | -20 | -0.5% | 1,951,600 |
| 2010/07/16 | 3,680 | 3,715 | 3,655 | 3,670 | -35 | -0.9% | 2,334,800 |
| 2010/07/15 | 3,710 | 3,740 | 3,695 | 3,705 | -60 | -1.6% | 2,764,300 |
| 2010/07/14 | 3,760 | 3,790 | 3,745 | 3,765 | +20 | +0.5% | 1,442,100 |
| 2010/07/13 | 3,745 | 3,770 | 3,740 | 3,745 | +20 | +0.5% | 1,518,500 |
| 2010/07/12 | 3,750 | 3,785 | 3,725 | 3,725 | -30 | -0.8% | 1,747,600 |
| 2010/07/09 | 3,760 | 3,765 | 3,725 | 3,755 | -15 | -0.4% | 1,945,400 |
| 2010/07/08 | 3,730 | 3,770 | 3,715 | 3,770 | +60 | +1.6% | 2,129,700 |
| 2010/07/07 | 3,670 | 3,710 | 3,635 | 3,710 | +20 | +0.5% | 2,026,800 |
| 2010/07/06 | 3,660 | 3,705 | 3,660 | 3,690 | -5 | -0.1% | 2,320,800 |
| 2010/07/05 | 3,665 | 3,705 | 3,650 | 3,695 | +55 | +1.5% | 2,434,800 |
| 2010/07/02 | 3,615 | 3,650 | 3,580 | 3,640 | +55 | +1.5% | 2,182,600 |
| 2010/07/01 | 3,600 | 3,610 | 3,580 | 3,585 | -55 | -1.5% | 1,826,700 |
| 2010/06/30 | 3,610 | 3,685 | 3,605 | 3,640 | -20 | -0.5% | 2,632,300 |
| 2010/06/29 | 3,665 | 3,690 | 3,650 | 3,660 | +35 | +1% | 2,124,600 |
| 2010/06/28 | 3,625 | 3,635 | 3,610 | 3,625 | -25 | -0.7% | 1,597,100 |
| 2010/06/25 | 3,615 | 3,650 | 3,615 | 3,650 | ±0 | ±0% | 1,749,700 |
| 2010/06/24 | 3,680 | 3,695 | 3,645 | 3,650 | -35 | -0.9% | 1,801,500 |
| 2010/06/23 | 3,650 | 3,700 | 3,645 | 3,685 | +10 | +0.3% | 2,575,400 |
| 2010/06/22 | 3,680 | 3,695 | 3,665 | 3,675 | ±0 | ±0% | 1,405,400 |
| 2010/06/21 | 3,675 | 3,700 | 3,660 | 3,675 | ±0 | ±0% | 1,575,000 |
| 2010/06/18 | 3,645 | 3,680 | 3,640 | 3,675 | +20 | +0.5% | 1,948,000 |
| 2010/06/17 | 3,620 | 3,665 | 3,615 | 3,655 | +35 | +1% | 2,676,400 |
| 2010/06/16 | 3,630 | 3,630 | 3,600 | 3,620 | +15 | +0.4% | 1,463,100 |
| 2010/06/15 | 3,615 | 3,620 | 3,590 | 3,605 | -15 | -0.4% | 1,691,400 |
| 2010/06/14 | 3,600 | 3,620 | 3,595 | 3,620 | +35 | +1% | 1,405,000 |
| 2010/06/11 | 3,615 | 3,620 | 3,580 | 3,585 | -35 | -1% | 4,076,900 |
| 2010/06/10 | 3,610 | 3,630 | 3,580 | 3,620 | -20 | -0.5% | 2,691,400 |
| 2010/06/09 | 3,640 | 3,655 | 3,610 | 3,640 | +10 | +0.3% | 2,043,500 |
| 2010/06/08 | 3,615 | 3,640 | 3,600 | 3,630 | +30 | +0.8% | 2,656,200 |
| 2010/06/07 | 3,660 | 3,665 | 3,590 | 3,600 | -105 | -2.8% | 4,720,200 |
| 2010/06/04 | 3,730 | 3,735 | 3,700 | 3,705 | -40 | -1.1% | 2,693,300 |
| 2010/06/03 | 3,760 | 3,765 | 3,730 | 3,745 | +30 | +0.8% | 1,891,100 |
| 2010/06/02 | 3,745 | 3,765 | 3,710 | 3,715 | +15 | +0.4% | 3,128,800 |
| 2010/06/01 | 3,695 | 3,715 | 3,680 | 3,700 | +15 | +0.4% | 1,862,500 |
| 2010/05/31 | 3,700 | 3,710 | 3,675 | 3,685 | -35 | -0.9% | 2,420,000 |
| 2010/05/28 | 3,725 | 3,745 | 3,710 | 3,720 | -5 | -0.1% | 2,622,700 |
| 2010/05/27 | 3,690 | 3,745 | 3,685 | 3,725 | +25 | +0.7% | 2,362,100 |
| 2010/05/26 | 3,735 | 3,755 | 3,690 | 3,700 | -30 | -0.8% | 3,362,300 |
3501～
3550
件表示中 / 3585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% | 11.83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 | 862,300円 | +5.7% | +999.9% | 0.51% | 27.32倍 | 1.16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 | 504,800円 | +0.3% | +10.8% | 2.87% | 14.70倍 | 1.98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 | 19,400円 | +4.4% | +8.0% | 4.43% | 18.20倍 | 3.65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 | 289,800円 | +1.4% | +2.6% | 0.86% | 29.66倍 | 2.35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
