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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 2,963.5 | 2,985 | 2,955 | 2,966 | +37.5 | +1.3% | 5,251,200 |
| 2018/09/27 | 2,970 | 2,982.5 | 2,928 | 2,928.5 | -31 | -1% | 5,499,500 |
| 2018/09/26 | 2,956 | 2,964 | 2,934 | 2,959.5 | +7.5 | +0.3% | 5,513,800 |
| 2018/09/25 | 2,923 | 2,954.5 | 2,907 | 2,952 | +22 | +0.8% | 7,060,900 |
| 2018/09/21 | 2,923 | 2,938 | 2,907.5 | 2,930 | +3.5 | +0.1% | 8,822,700 |
| 2018/09/20 | 2,990 | 2,990 | 2,915.5 | 2,926.5 | -63.5 | -2.1% | 7,005,200 |
| 2018/09/19 | 2,998.5 | 3,000 | 2,982 | 2,990 | +0.5 | ±0% | 4,630,600 |
| 2018/09/18 | 2,962 | 2,991.5 | 2,951.5 | 2,989.5 | +26 | +0.9% | 4,619,900 |
| 2018/09/14 | 3,005 | 3,005 | 2,955 | 2,963.5 | -24.5 | -0.8% | 6,238,500 |
| 2018/09/13 | 2,980 | 2,993.5 | 2,968 | 2,988 | +44 | +1.5% | 5,821,300 |
| 2018/09/12 | 2,944 | 2,951 | 2,909.5 | 2,944 | +29 | +1% | 4,519,500 |
| 2018/09/11 | 2,868 | 2,918.5 | 2,862 | 2,915 | +48 | +1.7% | 5,180,400 |
| 2018/09/10 | 2,860 | 2,875.5 | 2,850 | 2,867 | +1.5 | +0.1% | 4,210,700 |
| 2018/09/07 | 2,889 | 2,895 | 2,850 | 2,865.5 | -23.5 | -0.8% | 5,844,200 |
| 2018/09/06 | 2,910 | 2,919.5 | 2,889 | 2,889 | -21 | -0.7% | 5,169,600 |
| 2018/09/05 | 2,928.5 | 2,936.5 | 2,907.5 | 2,910 | -10 | -0.3% | 3,957,400 |
| 2018/09/04 | 2,916 | 2,929 | 2,905 | 2,920 | +11 | +0.4% | 3,866,900 |
| 2018/09/03 | 2,921 | 2,928.5 | 2,906 | 2,909 | -13 | -0.4% | 3,950,100 |
| 2018/08/31 | 2,936 | 2,940.5 | 2,921 | 2,922 | -17 | -0.6% | 4,780,700 |
| 2018/08/30 | 2,982 | 2,982 | 2,936.5 | 2,939 | -33 | -1.1% | 7,565,100 |
| 2018/08/29 | 2,978 | 2,989.5 | 2,953.5 | 2,972 | -6 | -0.2% | 4,377,500 |
| 2018/08/28 | 2,988 | 2,998 | 2,962.5 | 2,978 | -15 | -0.5% | 5,331,900 |
| 2018/08/27 | 3,008 | 3,011 | 2,991 | 2,993 | -15 | -0.5% | 3,982,400 |
| 2018/08/24 | 3,041 | 3,045 | 3,008 | 3,008 | +1 | ±0% | 2,292,500 |
| 2018/08/23 | 3,025 | 3,046 | 3,005 | 3,007 | -10 | -0.3% | 3,387,200 |
| 2018/08/22 | 3,023 | 3,045 | 3,012 | 3,017 | -31 | -1% | 2,810,500 |
| 2018/08/21 | 3,058 | 3,072 | 3,045 | 3,048 | -10 | -0.3% | 2,418,900 |
| 2018/08/20 | 3,080 | 3,094 | 3,056 | 3,058 | -35 | -1.1% | 2,656,500 |
| 2018/08/17 | 3,150 | 3,159 | 3,093 | 3,093 | -15 | -0.5% | 4,076,400 |
| 2018/08/16 | 3,055 | 3,121 | 3,032 | 3,108 | +56 | +1.8% | 7,194,600 |
| 2018/08/15 | 3,001 | 3,053 | 2,984.5 | 3,052 | +21 | +0.7% | 5,218,300 |
| 2018/08/14 | 2,995.5 | 3,036 | 2,985.5 | 3,031 | +38 | +1.3% | 4,953,000 |
| 2018/08/13 | 3,044 | 3,044 | 2,981 | 2,993 | -71 | -2.3% | 5,397,000 |
| 2018/08/10 | 3,085 | 3,094 | 3,063 | 3,064 | -24 | -0.8% | 3,251,500 |
| 2018/08/09 | 3,107 | 3,110 | 3,080 | 3,088 | -29 | -0.9% | 2,214,500 |
| 2018/08/08 | 3,133 | 3,148 | 3,111 | 3,117 | -26 | -0.8% | 3,064,500 |
| 2018/08/07 | 3,075 | 3,153 | 3,064 | 3,143 | +61 | +2% | 3,490,700 |
| 2018/08/06 | 3,112 | 3,119 | 3,082 | 3,082 | -19 | -0.6% | 2,654,500 |
| 2018/08/03 | 3,150 | 3,154 | 3,090 | 3,101 | -46 | -1.5% | 3,654,500 |
| 2018/08/02 | 3,072 | 3,196 | 3,062 | 3,147 | +19 | +0.6% | 6,144,700 |
| 2018/08/01 | 3,184 | 3,186 | 3,125 | 3,128 | -48 | -1.5% | 4,680,100 |
| 2018/07/31 | 3,175 | 3,188 | 3,146 | 3,176 | +28 | +0.9% | 7,079,800 |
| 2018/07/30 | 3,149 | 3,161 | 3,130 | 3,148 | -1 | ±0% | 9,598,600 |
| 2018/07/27 | 3,110 | 3,156 | 3,107 | 3,149 | +57 | +1.8% | 8,738,800 |
| 2018/07/26 | 3,034 | 3,107 | 3,025 | 3,092 | +91 | +3% | 8,006,400 |
| 2018/07/25 | 3,033 | 3,033 | 2,997.5 | 3,001 | -11 | -0.4% | 2,772,000 |
| 2018/07/24 | 3,030 | 3,045 | 3,006 | 3,012 | -2 | -0.1% | 3,612,900 |
| 2018/07/23 | 2,978.5 | 3,024 | 2,977.5 | 3,014 | +35.5 | +1.2% | 4,890,500 |
| 2018/07/20 | 2,945.5 | 2,980 | 2,945 | 2,978.5 | +38.5 | +1.3% | 5,502,200 |
| 2018/07/19 | 2,925.5 | 2,962.5 | 2,902 | 2,940 | +15.5 | +0.5% | 5,661,100 |
1651～
1700
件表示中 / 3736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 | 420,800円 | +3.9% | +156.7% | 4.61% | 16.60倍 | 1.98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 | 397,800円 | +5.7% | +66.2% | 1.21% | 32.48倍 | 5.22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 | 192,200円 | +1.0% | -6.0% | 2.71% | 16.28倍 | 1.08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 | 201,100円 | +4.4% | +64.6% | 3.68% | 10.86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 | 462,700円 | +5.9% | -0.3% | 2.59% | 15.89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
