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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 163 | 164.1 | 162.6 | 163.2 | +0.3 | +0.2% | 90,398,300 |
| 2023/08/16 | 163.5 | 163.7 | 162.4 | 162.9 | -1.1 | -0.7% | 99,291,400 |
| 2023/08/15 | 164.7 | 165 | 163.6 | 164 | -0.2 | -0.1% | 112,998,600 |
| 2023/08/14 | 164.7 | 165.8 | 164 | 164.2 | +0.6 | +0.4% | 134,431,800 |
| 2023/08/10 | 163.7 | 164.3 | 161.6 | 163.6 | +0.7 | +0.4% | 166,958,900 |
| 2023/08/09 | 162.1 | 164.1 | 161.1 | 162.9 | +1.1 | +0.7% | 179,479,700 |
| 2023/08/08 | 160.4 | 162.4 | 160.1 | 161.8 | +1.8 | +1.1% | 125,788,900 |
| 2023/08/07 | 158 | 160.4 | 158 | 160 | +1.5 | +0.9% | 124,126,600 |
| 2023/08/04 | 159.7 | 160.1 | 157.6 | 158.5 | -0.7 | -0.4% | 155,700,300 |
| 2023/08/03 | 160 | 160.1 | 159 | 159.2 | -1.1 | -0.7% | 162,794,200 |
| 2023/08/02 | 161 | 161.8 | 160.1 | 160.3 | -2 | -1.2% | 151,818,200 |
| 2023/08/01 | 162.8 | 162.8 | 161.7 | 162.3 | -0.6 | -0.4% | 118,098,900 |
| 2023/07/31 | 162.5 | 164.3 | 162.2 | 162.9 | +2.3 | +1.4% | 170,080,500 |
| 2023/07/28 | 160.2 | 160.9 | 159.1 | 160.6 | -0.2 | -0.1% | 248,444,200 |
| 2023/07/27 | 160.7 | 161.9 | 160.1 | 160.8 | ±0 | ±0% | 124,334,300 |
| 2023/07/26 | 162 | 162.4 | 160 | 160.8 | -2.2 | -1.3% | 216,438,300 |
| 2023/07/25 | 169 | 169.1 | 162.5 | 163 | -4.4 | -2.6% | 262,073,400 |
| 2023/07/24 | 166.1 | 168 | 166 | 167.4 | +2.3 | +1.4% | 89,708,000 |
| 2023/07/21 | 165 | 167.2 | 164.7 | 165.1 | +1.5 | +0.9% | 154,885,800 |
| 2023/07/20 | 164 | 164.9 | 163.1 | 163.6 | +1.1 | +0.7% | 98,174,300 |
| 2023/07/19 | 162.8 | 163.6 | 161.9 | 162.5 | +1 | +0.6% | 100,715,500 |
| 2023/07/18 | 161.3 | 163.6 | 161 | 161.5 | -1 | -0.6% | 93,133,500 |
| 2023/07/14 | 162 | 164.2 | 161.2 | 162.5 | -0.6 | -0.4% | 111,158,700 |
| 2023/07/13 | 163 | 163.7 | 161.7 | 163.1 | +0.1 | +0.1% | 94,563,300 |
| 2023/07/12 | 163.5 | 164.5 | 162.7 | 163 | ±0 | ±0% | 131,204,300 |
| 2023/07/11 | 166.2 | 166.3 | 163 | 163 | -3.9 | -2.3% | 184,363,800 |
| 2023/07/10 | 166.3 | 168.3 | 166.2 | 166.9 | +0.7 | +0.4% | 153,163,300 |
| 2023/07/07 | 165.6 | 167.6 | 164.6 | 166.2 | -0.8 | -0.5% | 198,847,800 |
| 2023/07/06 | 167.7 | 168 | 165.8 | 167 | -1.7 | -1% | 157,454,800 |
| 2023/07/05 | 169.6 | 169.9 | 168 | 168.7 | -1 | -0.6% | 141,152,000 |
| 2023/07/04 | 171 | 171.2 | 169.3 | 169.7 | -1.5 | -0.9% | 150,755,000 |
| 2023/07/03 | 172 | 173.4 | 170.8 | 171.2 | +0.7 | +0.4% | 160,644,300 |
| 2023/06/30 | 172.7 | 172.7 | 167.5 | 170.5 | -0.7 | -0.4% | 224,327,300 |
| 2023/06/29 | 178.9 | 178.9 | 169 | 171.2 | -4,233.8 | -96.1% | 264,059,300 |
| 2023/06/28 | 4,244 | 4,427 | 4,241 | 4,405 | +219 | +5.2% | 21,483,700 |
| 2023/06/27 | 4,136 | 4,199 | 4,128 | 4,186 | +54 | +1.3% | 8,079,200 |
| 2023/06/26 | 4,127 | 4,166 | 4,108 | 4,132 | +12 | +0.3% | 6,969,400 |
| 2023/06/23 | 4,172 | 4,173 | 4,109 | 4,120 | -17 | -0.4% | 7,749,100 |
| 2023/06/22 | 4,126 | 4,173 | 4,125 | 4,137 | +22 | +0.5% | 7,134,500 |
| 2023/06/21 | 4,075 | 4,125 | 4,066 | 4,115 | +53 | +1.3% | 6,898,700 |
| 2023/06/20 | 4,075 | 4,080 | 4,052 | 4,062 | -28 | -0.7% | 7,073,400 |
| 2023/06/19 | 4,110 | 4,110 | 4,069 | 4,090 | +7 | +0.2% | 5,923,300 |
| 2023/06/16 | 4,078 | 4,095 | 4,051 | 4,083 | +2 | ±0% | 10,641,700 |
| 2023/06/15 | 4,100 | 4,134 | 4,081 | 4,081 | -18 | -0.4% | 8,658,700 |
| 2023/06/14 | 4,092 | 4,120 | 4,082 | 4,099 | -11 | -0.3% | 8,933,400 |
| 2023/06/13 | 4,090 | 4,144 | 4,087 | 4,110 | -8 | -0.2% | 8,250,400 |
| 2023/06/12 | 4,155 | 4,158 | 4,112 | 4,118 | -15 | -0.4% | 5,632,300 |
| 2023/06/09 | 4,095 | 4,165 | 4,068 | 4,133 | +75 | +1.8% | 10,902,300 |
| 2023/06/08 | 4,101 | 4,126 | 4,051 | 4,058 | -49 | -1.2% | 7,165,200 |
| 2023/06/07 | 4,139 | 4,169 | 4,090 | 4,107 | -23 | -0.6% | 9,038,700 |
451～
500
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
