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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,831 | 3,854 | 3,817 | 3,826 | -16 | -0.4% | 7,244,000 |
| 2023/12/06 | 3,805 | 3,854 | 3,801 | 3,842 | +45 | +1.2% | 6,630,200 |
| 2023/12/05 | 3,835 | 3,848 | 3,797 | 3,797 | -48 | -1.2% | 8,736,600 |
| 2023/12/04 | 3,855 | 3,858 | 3,827 | 3,845 | -6 | -0.2% | 6,417,000 |
| 2023/12/01 | 3,809 | 3,854 | 3,809 | 3,851 | +50 | +1.3% | 8,721,200 |
| 2023/11/30 | 3,768 | 3,804 | 3,755 | 3,801 | +23 | +0.6% | 8,211,000 |
| 2023/11/29 | 3,795 | 3,802 | 3,767 | 3,778 | -25 | -0.7% | 5,198,300 |
| 2023/11/28 | 3,805 | 3,809 | 3,788 | 3,803 | +4 | +0.1% | 4,505,100 |
| 2023/11/27 | 3,795 | 3,817 | 3,787 | 3,799 | +17 | +0.4% | 6,793,800 |
| 2023/11/24 | 3,777 | 3,790 | 3,765 | 3,782 | +25 | +0.7% | 4,725,200 |
| 2023/11/22 | 3,702 | 3,771 | 3,696 | 3,757 | +39 | +1% | 6,487,500 |
| 2023/11/21 | 3,758 | 3,758 | 3,715 | 3,718 | -40 | -1.1% | 6,912,000 |
| 2023/11/20 | 3,775 | 3,781 | 3,750 | 3,758 | -17 | -0.5% | 5,113,800 |
| 2023/11/17 | 3,751 | 3,780 | 3,740 | 3,775 | +46 | +1.2% | 6,214,800 |
| 2023/11/16 | 3,749 | 3,770 | 3,725 | 3,729 | -21 | -0.6% | 6,164,100 |
| 2023/11/15 | 3,800 | 3,809 | 3,746 | 3,750 | -37 | -1% | 9,520,900 |
| 2023/11/14 | 3,757 | 3,795 | 3,757 | 3,787 | +45 | +1.2% | 7,138,200 |
| 2023/11/13 | 3,735 | 3,751 | 3,722 | 3,742 | +22 | +0.6% | 6,079,700 |
| 2023/11/10 | 3,670 | 3,725 | 3,666 | 3,720 | +44 | +1.2% | 7,005,600 |
| 2023/11/09 | 3,657 | 3,679 | 3,633 | 3,676 | +19 | +0.5% | 4,927,600 |
| 2023/11/08 | 3,697 | 3,704 | 3,625 | 3,657 | -18 | -0.5% | 9,046,200 |
| 2023/11/07 | 3,697 | 3,735 | 3,668 | 3,675 | -6 | -0.2% | 8,229,200 |
| 2023/11/06 | 3,700 | 3,717 | 3,662 | 3,681 | +21 | +0.6% | 10,458,800 |
| 2023/11/02 | 3,672 | 3,683 | 3,641 | 3,660 | -2 | -0.1% | 8,850,600 |
| 2023/11/01 | 3,559 | 3,665 | 3,557 | 3,662 | +141 | +4% | 19,204,500 |
| 2023/10/31 | 3,470 | 3,532 | 3,456 | 3,521 | +66 | +1.9% | 11,632,600 |
| 2023/10/30 | 3,484 | 3,484 | 3,438 | 3,455 | -30 | -0.9% | 7,732,400 |
| 2023/10/27 | 3,463 | 3,489 | 3,449 | 3,485 | +30 | +0.9% | 7,190,700 |
| 2023/10/26 | 3,453 | 3,475 | 3,442 | 3,455 | -13 | -0.4% | 5,288,000 |
| 2023/10/25 | 3,448 | 3,486 | 3,444 | 3,468 | +39 | +1.1% | 7,894,400 |
| 2023/10/24 | 3,434 | 3,449 | 3,384 | 3,429 | ±0 | ±0% | 7,877,000 |
| 2023/10/23 | 3,426 | 3,443 | 3,421 | 3,429 | +6 | +0.2% | 4,153,700 |
| 2023/10/20 | 3,429 | 3,448 | 3,419 | 3,423 | -8 | -0.2% | 5,015,600 |
| 2023/10/19 | 3,420 | 3,444 | 3,405 | 3,431 | -19 | -0.6% | 5,482,700 |
| 2023/10/18 | 3,419 | 3,455 | 3,404 | 3,450 | +51 | +1.5% | 7,634,300 |
| 2023/10/17 | 3,408 | 3,423 | 3,388 | 3,399 | +11 | +0.3% | 4,578,600 |
| 2023/10/16 | 3,396 | 3,403 | 3,372 | 3,388 | -18 | -0.5% | 4,865,700 |
| 2023/10/13 | 3,401 | 3,420 | 3,388 | 3,406 | -14 | -0.4% | 5,337,500 |
| 2023/10/12 | 3,407 | 3,423 | 3,395 | 3,420 | +34 | +1% | 5,948,700 |
| 2023/10/11 | 3,370 | 3,403 | 3,349 | 3,386 | +21 | +0.6% | 6,166,300 |
| 2023/10/10 | 3,324 | 3,374 | 3,324 | 3,365 | +62 | +1.9% | 7,412,600 |
| 2023/10/06 | 3,242 | 3,321 | 3,211 | 3,303 | +64 | +2% | 9,046,200 |
| 2023/10/05 | 3,315 | 3,315 | 3,228 | 3,239 | -33 | -1% | 18,831,900 |
| 2023/10/04 | 3,385 | 3,389 | 3,270 | 3,272 | -157 | -4.6% | 17,495,300 |
| 2023/10/03 | 3,449 | 3,449 | 3,404 | 3,429 | -20 | -0.6% | 7,198,500 |
| 2023/10/02 | 3,449 | 3,487 | 3,432 | 3,449 | +9 | +0.3% | 6,723,400 |
| 2023/09/29 | 3,466 | 3,474 | 3,430 | 3,440 | -27 | -0.8% | 7,328,600 |
| 2023/09/28 | 3,446 | 3,483 | 3,435 | 3,467 | +35 | +1% | 9,451,900 |
| 2023/09/27 | 3,435 | 3,436 | 3,380 | 3,432 | -3 | -0.1% | 8,648,800 |
| 2023/09/26 | 3,479 | 3,479 | 3,421 | 3,435 | -38 | -1.1% | 8,715,700 |
101～
150
件表示中 / 3451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 | 441,200円 | +6.2% | -0.3% | 4.40% | 17.21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 | 596,100円 | +7.8% | -0.7% | 1.24% | 30.56倍 | 3.76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 | 543,400円 | +2.6% | +10.2% | 2.43% | 14.46倍 | 1.12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 | 225,800円 | +6.4% | +11.1% | 3.14% | 13.96倍 | 1.62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 | 183,200円 | +3.7% | +3.3% | 1.15% | 30.26倍 | 3.54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
