日本たばこ産業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/14 | 4,374 | 4,388 | 4,310 | 4,349 | -26 | -0.6% | 5,772,000 |
2024/05/13 | 4,417 | 4,418 | 4,359 | 4,375 | -35 | -0.8% | 5,655,700 |
2024/05/10 | 4,350 | 4,505 | 4,349 | 4,410 | +68 | +1.6% | 10,616,100 |
2024/05/09 | 4,289 | 4,345 | 4,282 | 4,342 | +67 | +1.6% | 5,704,200 |
2024/05/08 | 4,305 | 4,328 | 4,275 | 4,275 | -33 | -0.8% | 4,684,000 |
2024/05/07 | 4,321 | 4,327 | 4,286 | 4,308 | +5 | +0.1% | 4,835,800 |
2024/05/02 | 4,264 | 4,304 | 4,256 | 4,303 | +39 | +0.9% | 4,345,700 |
2024/05/01 | 4,248 | 4,277 | 4,237 | 4,264 | +19 | +0.4% | 4,587,000 |
2024/04/30 | 4,200 | 4,245 | 4,198 | 4,245 | +68 | +1.6% | 5,996,400 |
2024/04/26 | 4,150 | 4,181 | 4,130 | 4,177 | +21 | +0.5% | 3,943,100 |
2024/04/25 | 4,191 | 4,199 | 4,153 | 4,156 | -44 | -1% | 3,963,100 |
2024/04/24 | 4,178 | 4,200 | 4,167 | 4,200 | +25 | +0.6% | 5,111,700 |
2024/04/23 | 4,170 | 4,208 | 4,162 | 4,175 | +26 | +0.6% | 4,972,400 |
2024/04/22 | 4,111 | 4,153 | 4,103 | 4,149 | +77 | +1.9% | 4,168,000 |
2024/04/19 | 4,058 | 4,082 | 4,021 | 4,072 | -3 | -0.1% | 4,787,400 |
2024/04/18 | 4,058 | 4,090 | 4,015 | 4,075 | +8 | +0.2% | 3,807,000 |
2024/04/17 | 4,111 | 4,115 | 4,066 | 4,067 | -33 | -0.8% | 4,310,000 |
2024/04/16 | 4,168 | 4,169 | 4,093 | 4,100 | -80 | -1.9% | 6,472,100 |
2024/04/15 | 4,157 | 4,180 | 4,142 | 4,180 | +12 | +0.3% | 3,533,600 |
2024/04/12 | 4,141 | 4,169 | 4,126 | 4,168 | +39 | +0.9% | 4,136,700 |
2024/04/11 | 4,120 | 4,136 | 4,099 | 4,129 | +6 | +0.1% | 3,059,700 |
2024/04/10 | 4,135 | 4,136 | 4,121 | 4,123 | -12 | -0.3% | 2,653,400 |
2024/04/09 | 4,115 | 4,137 | 4,108 | 4,135 | +36 | +0.9% | 3,490,500 |
2024/04/08 | 4,109 | 4,130 | 4,094 | 4,099 | +1 | ±0% | 3,950,700 |
2024/04/05 | 4,129 | 4,139 | 4,088 | 4,098 | -42 | -1% | 4,982,700 |
2024/04/04 | 4,142 | 4,162 | 4,128 | 4,140 | +28 | +0.7% | 4,968,900 |
2024/04/03 | 4,100 | 4,124 | 4,045 | 4,112 | -40 | -1% | 7,950,200 |
2024/04/02 | 4,105 | 4,159 | 4,089 | 4,152 | +72 | +1.8% | 8,841,800 |
2024/04/01 | 4,079 | 4,130 | 4,061 | 4,080 | +26 | +0.6% | 7,119,200 |
2024/03/29 | 4,049 | 4,068 | 4,032 | 4,054 | +26 | +0.6% | 4,673,000 |
2024/03/28 | 3,995 | 4,062 | 3,981 | 4,028 | +30 | +0.8% | 7,347,800 |
2024/03/27 | 3,978 | 4,015 | 3,968 | 3,998 | +29 | +0.7% | 7,606,100 |
2024/03/26 | 3,971 | 3,977 | 3,964 | 3,969 | -2 | -0.1% | 3,610,500 |
2024/03/25 | 3,978 | 3,988 | 3,963 | 3,971 | -7 | -0.2% | 3,870,400 |
2024/03/22 | 3,970 | 3,984 | 3,957 | 3,978 | +20 | +0.5% | 4,879,000 |
2024/03/21 | 3,970 | 3,970 | 3,948 | 3,958 | +8 | +0.2% | 4,888,300 |
2024/03/19 | 3,900 | 3,950 | 3,892 | 3,950 | +49 | +1.3% | 5,209,200 |
2024/03/18 | 3,867 | 3,908 | 3,860 | 3,901 | +54 | +1.4% | 4,913,900 |
2024/03/15 | 3,860 | 3,879 | 3,847 | 3,847 | -22 | -0.6% | 6,375,500 |
2024/03/14 | 3,829 | 3,869 | 3,821 | 3,869 | +31 | +0.8% | 3,261,800 |
2024/03/13 | 3,847 | 3,868 | 3,825 | 3,838 | +8 | +0.2% | 4,347,000 |
2024/03/12 | 3,806 | 3,830 | 3,796 | 3,830 | +6 | +0.2% | 5,263,300 |
2024/03/11 | 3,847 | 3,848 | 3,795 | 3,824 | -40 | -1% | 7,305,100 |
2024/03/08 | 3,850 | 3,873 | 3,842 | 3,864 | +5 | +0.1% | 5,325,300 |
2024/03/07 | 3,879 | 3,890 | 3,852 | 3,859 | -11 | -0.3% | 5,031,900 |
2024/03/06 | 3,876 | 3,888 | 3,864 | 3,870 | -2 | -0.1% | 4,546,300 |
2024/03/05 | 3,841 | 3,879 | 3,840 | 3,872 | +34 | +0.9% | 3,981,000 |
2024/03/04 | 3,878 | 3,882 | 3,837 | 3,838 | -41 | -1.1% | 6,779,200 |
2024/03/01 | 3,886 | 3,899 | 3,878 | 3,879 | -13 | -0.3% | 4,266,200 |
2024/02/29 | 3,884 | 3,901 | 3,874 | 3,892 | +6 | +0.2% | 4,444,700 |
1~
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「J T」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 |
---|---|---|---|---|---|---|---|---|
J T | 438,400円 | +6.2% | -0.3% | 4.43% | 17.11倍 | 2.04倍 |
|
たばこ事業を国内外で展開する世界大手。加熱式「プルームX」も拡販。食品、医薬品事業も展開 |
味の素 | 599,000円 | +6.1% | +9.1% | 1.34% | 32.16倍 | 3.75倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
アサヒ | 572,800円 | +2.6% | +10.2% | 2.30% | 15.23倍 | 1.18倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。12年にカルピスを買収。欧州に進出 |
キリンHD | 222,800円 | +6.4% | +11.1% | 3.19% | 13.77倍 | 1.60倍 |
|
ビール類シェア国内首位級。ブラジル撤退で海外はアジア、豪州主力。傘下に医薬の協和キリン |
キッコーマン | 182,600円 | +3.7% | +3.3% | 1.15% | 30.17倍 | 3.53倍 |
|
しょうゆ最大手でシェア約3割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム