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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,217 | 4,226 | 4,201 | 4,218 | +4 | +0.1% | 2,092,500 |
| 2025/07/03 | 4,225 | 4,229 | 4,194 | 4,214 | -21 | -0.5% | 4,121,100 |
| 2025/07/02 | 4,230 | 4,243 | 4,210 | 4,235 | -17 | -0.4% | 2,955,700 |
| 2025/07/01 | 4,250 | 4,259 | 4,210 | 4,252 | +4 | +0.1% | 3,754,000 |
| 2025/06/30 | 4,229 | 4,258 | 4,194 | 4,248 | +32 | +0.8% | 5,325,500 |
| 2025/06/27 | 4,183 | 4,232 | 4,183 | 4,216 | -63 | -1.5% | 8,109,300 |
| 2025/06/26 | 4,295 | 4,306 | 4,275 | 4,279 | -33 | -0.8% | 8,263,600 |
| 2025/06/25 | 4,350 | 4,351 | 4,308 | 4,312 | -38 | -0.9% | 4,298,700 |
| 2025/06/24 | 4,399 | 4,400 | 4,350 | 4,350 | -30 | -0.7% | 3,585,700 |
| 2025/06/23 | 4,375 | 4,382 | 4,350 | 4,380 | +17 | +0.4% | 2,910,600 |
| 2025/06/20 | 4,406 | 4,432 | 4,363 | 4,363 | -53 | -1.2% | 5,644,400 |
| 2025/06/19 | 4,400 | 4,420 | 4,372 | 4,416 | +16 | +0.4% | 2,909,800 |
| 2025/06/18 | 4,350 | 4,400 | 4,349 | 4,400 | +45 | +1% | 3,123,600 |
| 2025/06/17 | 4,359 | 4,360 | 4,340 | 4,355 | -5 | -0.1% | 2,367,900 |
| 2025/06/16 | 4,363 | 4,378 | 4,336 | 4,360 | +24 | +0.6% | 2,544,400 |
| 2025/06/13 | 4,400 | 4,400 | 4,336 | 4,336 | -81 | -1.8% | 4,765,000 |
| 2025/06/12 | 4,410 | 4,448 | 4,407 | 4,417 | +55 | +1.3% | 4,918,200 |
| 2025/06/11 | 4,391 | 4,399 | 4,356 | 4,362 | -39 | -0.9% | 3,219,000 |
| 2025/06/10 | 4,365 | 4,404 | 4,352 | 4,401 | +36 | +0.8% | 4,213,400 |
| 2025/06/09 | 4,351 | 4,365 | 4,337 | 4,365 | +35 | +0.8% | 2,303,300 |
| 2025/06/06 | 4,308 | 4,330 | 4,298 | 4,330 | +43 | +1% | 2,686,600 |
| 2025/06/05 | 4,350 | 4,360 | 4,280 | 4,287 | -72 | -1.7% | 4,769,900 |
| 2025/06/04 | 4,400 | 4,400 | 4,356 | 4,359 | -51 | -1.2% | 5,039,700 |
| 2025/06/03 | 4,400 | 4,416 | 4,391 | 4,410 | -1 | ±0% | 2,733,200 |
| 2025/06/02 | 4,433 | 4,437 | 4,390 | 4,411 | -27 | -0.6% | 3,580,500 |
| 2025/05/30 | 4,406 | 4,449 | 4,385 | 4,438 | +4 | +0.1% | 10,803,900 |
| 2025/05/29 | 4,430 | 4,440 | 4,404 | 4,434 | -5 | -0.1% | 3,943,300 |
| 2025/05/28 | 4,450 | 4,450 | 4,415 | 4,439 | +12 | +0.3% | 3,298,300 |
| 2025/05/27 | 4,422 | 4,436 | 4,407 | 4,427 | ±0 | ±0% | 2,593,300 |
| 2025/05/26 | 4,442 | 4,470 | 4,427 | 4,427 | -21 | -0.5% | 2,860,800 |
| 2025/05/23 | 4,420 | 4,448 | 4,397 | 4,448 | +37 | +0.8% | 2,865,800 |
| 2025/05/22 | 4,430 | 4,439 | 4,398 | 4,411 | -44 | -1% | 3,435,400 |
| 2025/05/21 | 4,470 | 4,478 | 4,440 | 4,455 | -22 | -0.5% | 3,642,600 |
| 2025/05/20 | 4,486 | 4,491 | 4,448 | 4,477 | +19 | +0.4% | 3,851,600 |
| 2025/05/19 | 4,455 | 4,478 | 4,448 | 4,458 | +25 | +0.6% | 3,622,200 |
| 2025/05/16 | 4,384 | 4,433 | 4,377 | 4,433 | +85 | +2% | 3,855,600 |
| 2025/05/15 | 4,341 | 4,355 | 4,305 | 4,348 | -22 | -0.5% | 4,487,300 |
| 2025/05/14 | 4,440 | 4,445 | 4,356 | 4,370 | -102 | -2.3% | 5,476,400 |
| 2025/05/13 | 4,472 | 4,486 | 4,436 | 4,472 | -34 | -0.8% | 5,974,000 |
| 2025/05/12 | 4,569 | 4,569 | 4,493 | 4,506 | -63 | -1.4% | 4,963,500 |
| 2025/05/09 | 4,529 | 4,582 | 4,508 | 4,569 | +10 | +0.2% | 6,859,300 |
| 2025/05/08 | 4,572 | 4,595 | 4,492 | 4,559 | +57 | +1.3% | 9,752,600 |
| 2025/05/07 | 4,489 | 4,549 | 4,464 | 4,502 | +14 | +0.3% | 8,436,800 |
| 2025/05/02 | 4,443 | 4,488 | 4,433 | 4,488 | +48 | +1.1% | 6,879,400 |
| 2025/05/01 | 4,400 | 4,450 | 4,385 | 4,440 | +33 | +0.7% | 4,887,000 |
| 2025/04/30 | 4,400 | 4,430 | 4,388 | 4,407 | +25 | +0.6% | 5,297,200 |
| 2025/04/28 | 4,370 | 4,389 | 4,357 | 4,382 | +28 | +0.6% | 3,544,100 |
| 2025/04/25 | 4,341 | 4,385 | 4,341 | 4,354 | +13 | +0.3% | 4,678,700 |
| 2025/04/24 | 4,390 | 4,407 | 4,333 | 4,341 | -75 | -1.7% | 6,521,000 |
| 2025/04/23 | 4,298 | 4,416 | 4,297 | 4,416 | +154 | +3.6% | 9,814,900 |
1～
50
件表示中 / 3735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 | 421,800円 | +3.9% | +156.7% | 4.60% | 16.64倍 | 1.99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 | 395,500円 | +5.7% | +66.2% | 1.21% | 32.29倍 | 5.19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 | 192,900円 | +1.0% | -6.0% | 2.70% | 16.33倍 | 1.09倍 |
|
ビール類国内シェア首位級の酒類・飲料メーカー。傘下にカルピス、ニッカ。欧州など海外強化 |
| キリンＨＤ | 201,800円 | +4.4% | +64.6% | 3.67% | 10.90倍 | 1.38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 |
| サントリーＢＦ | 463,100円 | +5.9% | -0.3% | 2.59% | 15.90倍 | 1.18倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
