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 |
|---|---|---|---|---|---|---|---|
| 2026/04/23 | 5,728 | 5,866 | 5,695 | 5,866 | +194 | +3.4% | 6,374,600 |
| 2026/04/22 | 5,707 | 5,719 | 5,646 | 5,672 | -85 | -1.5% | 3,852,800 |
| 2026/04/21 | 5,800 | 5,808 | 5,757 | 5,757 | -33 | -0.6% | 2,480,100 |
| 2026/04/20 | 5,830 | 5,835 | 5,790 | 5,790 | -10 | -0.2% | 2,465,000 |
| 2026/04/17 | 5,847 | 5,853 | 5,800 | 5,800 | -47 | -0.8% | 3,226,000 |
| 2026/04/16 | 5,870 | 5,880 | 5,826 | 5,847 | -50 | -0.8% | 3,684,400 |
| 2026/04/15 | 5,912 | 5,918 | 5,867 | 5,897 | +2 | ±0% | 3,677,700 |
| 2026/04/14 | 5,950 | 5,961 | 5,874 | 5,895 | -58 | -1% | 4,085,900 |
| 2026/04/13 | 5,993 | 6,048 | 5,935 | 5,953 | -20 | -0.3% | 2,990,100 |
| 2026/04/10 | 6,034 | 6,047 | 5,971 | 5,973 | -61 | -1% | 3,757,200 |
| 2026/04/09 | 6,065 | 6,106 | 6,020 | 6,034 | -47 | -0.8% | 4,113,600 |
| 2026/04/08 | 6,175 | 6,175 | 6,081 | 6,081 | -5 | -0.1% | 4,158,000 |
| 2026/04/07 | 6,135 | 6,165 | 6,065 | 6,086 | -12 | -0.2% | 3,304,700 |
| 2026/04/06 | 6,100 | 6,121 | 6,083 | 6,098 | -7 | -0.1% | 2,621,800 |
| 2026/04/03 | 6,050 | 6,139 | 6,036 | 6,105 | +100 | +1.7% | 2,809,600 |
| 2026/04/02 | 6,062 | 6,094 | 5,990 | 6,005 | -71 | -1.2% | 4,363,000 |
| 2026/04/01 | 6,067 | 6,079 | 6,008 | 6,076 | +56 | +0.9% | 4,883,600 |
| 2026/03/31 | 6,030 | 6,068 | 5,981 | 6,020 | -36 | -0.6% | 5,107,300 |
| 2026/03/30 | 5,914 | 6,075 | 5,865 | 6,056 | +78 | +1.3% | 6,053,200 |
| 2026/03/27 | 5,982 | 5,998 | 5,940 | 5,978 | -5 | -0.1% | 4,406,600 |
| 2026/03/26 | 5,935 | 5,983 | 5,917 | 5,983 | +33 | +0.6% | 3,133,600 |
| 2026/03/25 | 5,936 | 5,973 | 5,907 | 5,950 | +130 | +2.2% | 4,224,000 |
| 2026/03/24 | 5,829 | 5,833 | 5,752 | 5,820 | +127 | +2.2% | 4,582,700 |
| 2026/03/23 | 5,780 | 5,787 | 5,662 | 5,693 | -154 | -2.6% | 6,754,400 |
| 2026/03/19 | 5,865 | 5,884 | 5,844 | 5,847 | -118 | -2% | 5,494,300 |
| 2026/03/18 | 5,897 | 5,976 | 5,893 | 5,965 | +87 | +1.5% | 3,587,800 |
| 2026/03/17 | 5,849 | 5,895 | 5,829 | 5,878 | +72 | +1.2% | 3,446,600 |
| 2026/03/16 | 5,796 | 5,829 | 5,747 | 5,806 | +95 | +1.7% | 3,408,600 |
| 2026/03/13 | 5,670 | 5,729 | 5,660 | 5,711 | +51 | +0.9% | 3,684,600 |
| 2026/03/12 | 5,704 | 5,720 | 5,638 | 5,660 | -128 | -2.2% | 4,254,000 |
| 2026/03/11 | 5,794 | 5,816 | 5,749 | 5,788 | +45 | +0.8% | 2,657,500 |
| 2026/03/10 | 5,722 | 5,752 | 5,676 | 5,743 | +83 | +1.5% | 4,042,700 |
| 2026/03/09 | 5,595 | 5,684 | 5,551 | 5,660 | -54 | -0.9% | 5,079,700 |
| 2026/03/06 | 5,631 | 5,719 | 5,611 | 5,714 | +34 | +0.6% | 3,654,800 |
| 2026/03/05 | 5,806 | 5,843 | 5,670 | 5,680 | +7 | +0.1% | 4,934,400 |
| 2026/03/04 | 5,700 | 5,728 | 5,630 | 5,673 | -133 | -2.3% | 5,891,100 |
| 2026/03/03 | 5,925 | 5,930 | 5,806 | 5,806 | -176 | -2.9% | 4,547,500 |
| 2026/03/02 | 5,930 | 6,012 | 5,901 | 5,982 | -5 | -0.1% | 3,746,400 |
| 2026/02/27 | 6,035 | 6,040 | 5,987 | 5,987 | -23 | -0.4% | 3,989,300 |
| 2026/02/26 | 6,079 | 6,087 | 6,005 | 6,010 | -67 | -1.1% | 3,458,500 |
| 2026/02/25 | 5,999 | 6,077 | 5,956 | 6,077 | +97 | +1.6% | 4,152,000 |
| 2026/02/24 | 5,980 | 5,985 | 5,898 | 5,980 | +87 | +1.5% | 4,295,500 |
| 2026/02/20 | 5,987 | 5,988 | 5,893 | 5,893 | -79 | -1.3% | 3,237,800 |
| 2026/02/19 | 5,951 | 6,018 | 5,927 | 5,972 | +8 | +0.1% | 2,679,200 |
| 2026/02/18 | 5,905 | 5,980 | 5,890 | 5,964 | +73 | +1.2% | 2,911,800 |
| 2026/02/17 | 6,009 | 6,009 | 5,864 | 5,891 | -99 | -1.7% | 3,510,900 |
| 2026/02/16 | 6,087 | 6,091 | 5,968 | 5,990 | -97 | -1.6% | 4,335,400 |
| 2026/02/13 | 6,040 | 6,148 | 5,967 | 6,087 | -53 | -0.9% | 7,945,300 |
| 2026/02/12 | 6,080 | 6,182 | 6,061 | 6,140 | +95 | +1.6% | 5,162,000 |
| 2026/02/10 | 6,100 | 6,116 | 6,043 | 6,045 | -89 | -1.5% | 4,353,400 |
101～
150
件表示中 / 4030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 | 688,600円 | +12.0% | +36.3% | 3.95% | 18.98倍 | 2.78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」も拡販。加工食品事業も展開 |
| 味の素 | 490,400円 | +9.4% | +3.0% | 1.02% | 37.80倍 | 6.06倍 |
|
調味料最大手で海外も展開、コーヒー、冷凍ギョーザ強い。医薬用・食品用アミノ酸、電子材料も |
| アサヒ | 161,000円 | +11.2% | +52.8% | 3.54% | 12.14倍 | 0.74倍 |
|
ビール類で国内首位級の酒類・飲料メーカー。２５年９月、サイバー攻撃で国内事業が打撃被る |
| キリンＨＤ | 284,850円 | +1.9% | +8.9% | 2.67% | 14.11倍 | 1.66倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| キッコーマン | 165,500円 | +7.2% | +0.4% | 1.51% | 25.02倍 | 2.73倍 |
|
しょうゆ最大手。北米が利益柱。海外で日本食材卸も。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
