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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,100 | 3,136 | 3,091 | 3,104 | -118 | -3.7% | 19,182,800 |
| 2023/06/28 | 3,214 | 3,231 | 3,191 | 3,222 | +8 | +0.2% | 17,928,700 |
| 2023/06/27 | 3,250 | 3,252 | 3,203 | 3,214 | -25 | -0.8% | 13,857,900 |
| 2023/06/26 | 3,205 | 3,243 | 3,195 | 3,239 | +36 | +1.1% | 10,741,600 |
| 2023/06/23 | 3,216 | 3,229 | 3,193 | 3,203 | -2 | -0.1% | 12,000,500 |
| 2023/06/22 | 3,208 | 3,223 | 3,201 | 3,205 | +1 | ±0% | 8,298,100 |
| 2023/06/21 | 3,190 | 3,204 | 3,188 | 3,204 | +15 | +0.5% | 7,148,200 |
| 2023/06/20 | 3,184 | 3,191 | 3,177 | 3,189 | +2 | +0.1% | 5,010,600 |
| 2023/06/19 | 3,212 | 3,213 | 3,172 | 3,187 | -14 | -0.4% | 7,566,100 |
| 2023/06/16 | 3,214 | 3,216 | 3,184 | 3,201 | -13 | -0.4% | 10,598,300 |
| 2023/06/15 | 3,200 | 3,222 | 3,185 | 3,214 | +14 | +0.4% | 8,451,000 |
| 2023/06/14 | 3,195 | 3,204 | 3,184 | 3,200 | +22 | +0.7% | 8,193,600 |
| 2023/06/13 | 3,158 | 3,182 | 3,150 | 3,178 | +30 | +1% | 7,175,100 |
| 2023/06/12 | 3,155 | 3,174 | 3,148 | 3,148 | +7 | +0.2% | 7,032,700 |
| 2023/06/09 | 3,124 | 3,145 | 3,115 | 3,141 | +26 | +0.8% | 7,326,800 |
| 2023/06/08 | 3,122 | 3,128 | 3,105 | 3,115 | -5 | -0.2% | 7,126,300 |
| 2023/06/07 | 3,145 | 3,153 | 3,117 | 3,120 | -19 | -0.6% | 8,583,900 |
| 2023/06/06 | 3,110 | 3,139 | 3,106 | 3,139 | +22 | +0.7% | 6,452,500 |
| 2023/06/05 | 3,111 | 3,133 | 3,105 | 3,117 | +33 | +1.1% | 7,429,200 |
| 2023/06/02 | 3,067 | 3,084 | 3,061 | 3,084 | +23 | +0.8% | 4,859,400 |
| 2023/06/01 | 3,048 | 3,070 | 3,044 | 3,061 | +21 | +0.7% | 4,343,100 |
| 2023/05/31 | 3,065 | 3,066 | 3,037 | 3,040 | -37 | -1.2% | 8,302,300 |
| 2023/05/30 | 3,080 | 3,081 | 3,061 | 3,077 | -6 | -0.2% | 5,078,000 |
| 2023/05/29 | 3,088 | 3,094 | 3,079 | 3,083 | +11 | +0.4% | 3,874,500 |
| 2023/05/26 | 3,080 | 3,088 | 3,071 | 3,072 | -8 | -0.3% | 4,262,900 |
| 2023/05/25 | 3,080 | 3,093 | 3,068 | 3,080 | -8 | -0.3% | 3,925,400 |
| 2023/05/24 | 3,092 | 3,102 | 3,081 | 3,088 | -1 | ±0% | 4,886,500 |
| 2023/05/23 | 3,109 | 3,112 | 3,072 | 3,089 | -14 | -0.5% | 8,045,300 |
| 2023/05/22 | 3,053 | 3,109 | 3,051 | 3,103 | +57 | +1.9% | 10,092,300 |
| 2023/05/19 | 3,060 | 3,061 | 3,041 | 3,046 | -18 | -0.6% | 5,082,400 |
| 2023/05/18 | 3,055 | 3,064 | 3,033 | 3,064 | +17 | +0.6% | 6,374,500 |
| 2023/05/17 | 3,066 | 3,069 | 3,043 | 3,047 | -15 | -0.5% | 7,667,300 |
| 2023/05/16 | 3,036 | 3,064 | 3,031 | 3,062 | +30 | +1% | 7,951,000 |
| 2023/05/15 | 3,038 | 3,043 | 3,015 | 3,032 | +17 | +0.6% | 5,367,000 |
| 2023/05/12 | 2,975.5 | 3,020 | 2,975 | 3,015 | +51 | +1.7% | 8,428,300 |
| 2023/05/11 | 2,982 | 2,988.5 | 2,962 | 2,964 | -21.5 | -0.7% | 6,535,800 |
| 2023/05/10 | 3,001 | 3,013 | 2,980 | 2,985.5 | -1.5 | -0.1% | 7,629,200 |
| 2023/05/09 | 2,985 | 2,994 | 2,970.5 | 2,987 | +7.5 | +0.3% | 6,891,600 |
| 2023/05/08 | 2,970 | 3,049 | 2,965.5 | 2,979.5 | +45.5 | +1.6% | 14,265,500 |
| 2023/05/02 | 2,956.5 | 2,958 | 2,930 | 2,934 | -17.5 | -0.6% | 7,267,100 |
| 2023/05/01 | 2,940 | 2,963.5 | 2,936 | 2,951.5 | +28 | +1% | 7,547,900 |
| 2023/04/28 | 2,922 | 2,928 | 2,907.5 | 2,923.5 | +7 | +0.2% | 5,944,500 |
| 2023/04/27 | 2,895 | 2,916.5 | 2,887 | 2,916.5 | +21 | +0.7% | 5,165,500 |
| 2023/04/26 | 2,895.5 | 2,907.5 | 2,892.5 | 2,895.5 | -3.5 | -0.1% | 4,386,600 |
| 2023/04/25 | 2,879.5 | 2,908 | 2,873.5 | 2,899 | +30 | +1% | 6,494,900 |
| 2023/04/24 | 2,889 | 2,894.5 | 2,867.5 | 2,869 | -3.5 | -0.1% | 4,808,900 |
| 2023/04/21 | 2,874.5 | 2,878 | 2,851 | 2,872.5 | -7 | -0.2% | 4,109,700 |
| 2023/04/20 | 2,882.5 | 2,886.5 | 2,865 | 2,879.5 | -9.5 | -0.3% | 4,576,500 |
| 2023/04/19 | 2,852 | 2,889.5 | 2,850.5 | 2,889 | +37.5 | +1.3% | 6,984,800 |
| 2023/04/18 | 2,842.5 | 2,859 | 2,838 | 2,851.5 | +24 | +0.8% | 5,972,700 |
451～
500
件表示中 / 3692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 | 448,800円 | +3.9% | +156.7% | 4.32% | 17.71倍 | 2.12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 |
| アサヒ | 199,200円 | +1.0% | -6.0% | 2.61% | 16.87倍 | 1.12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 |
| 味の素 | 300,300円 | +6.5% | +12.6% | 1.33% | 39.87倍 | 3.88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 |
| キリンＨＤ | 214,700円 | +4.4% | +64.6% | 3.45% | 11.59倍 | 1.47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 | 497,000円 | +5.9% | -0.3% | 2.41% | 17.06倍 | 1.27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
