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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 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 |
| 2018/07/18 | 3,026 | 3,026 | 2,924.5 | 2,924.5 | -110.5 | -3.6% | 10,407,700 |
| 2018/07/17 | 3,001 | 3,059 | 2,999 | 3,035 | +50.5 | +1.7% | 6,381,700 |
| 2018/07/13 | 2,972 | 3,023 | 2,970.5 | 2,984.5 | +20.5 | +0.7% | 5,547,700 |
| 2018/07/12 | 2,980 | 3,008 | 2,964 | 2,964 | -14.5 | -0.5% | 4,573,100 |
| 2018/07/11 | 3,000 | 3,023 | 2,971 | 2,978.5 | -24.5 | -0.8% | 4,575,300 |
| 2018/07/10 | 3,032 | 3,047 | 3,003 | 3,003 | -21 | -0.7% | 4,341,700 |
| 2018/07/09 | 3,050 | 3,056 | 3,019 | 3,024 | -15 | -0.5% | 4,268,700 |
| 2018/07/06 | 3,040 | 3,060 | 3,029 | 3,039 | +38 | +1.3% | 4,621,600 |
| 2018/07/05 | 3,051 | 3,054 | 2,992.5 | 3,001 | -37 | -1.2% | 4,459,100 |
| 2018/07/04 | 3,020 | 3,042 | 3,011 | 3,038 | +15 | +0.5% | 4,168,900 |
| 2018/07/03 | 3,038 | 3,046 | 3,006 | 3,023 | +10 | +0.3% | 5,796,600 |
| 2018/07/02 | 3,065 | 3,081 | 3,006 | 3,013 | -82 | -2.6% | 5,382,200 |
| 2018/06/29 | 3,050 | 3,096 | 3,041 | 3,095 | +63 | +2.1% | 6,057,200 |
| 2018/06/28 | 3,019 | 3,042 | 3,010 | 3,032 | -16 | -0.5% | 6,306,400 |
| 2018/06/27 | 3,027 | 3,076 | 3,012 | 3,048 | -124 | -3.9% | 8,428,400 |
| 2018/06/26 | 3,200 | 3,205 | 3,166 | 3,172 | -39 | -1.2% | 8,306,400 |
| 2018/06/25 | 3,220 | 3,243 | 3,201 | 3,211 | -3 | -0.1% | 7,572,300 |
| 2018/06/22 | 3,179 | 3,244 | 3,170 | 3,214 | +34 | +1.1% | 13,703,100 |
| 2018/06/21 | 3,159 | 3,189 | 3,155 | 3,180 | +37 | +1.2% | 5,526,200 |
| 2018/06/20 | 3,125 | 3,151 | 3,080 | 3,143 | +21 | +0.7% | 6,493,900 |
| 2018/06/19 | 3,198 | 3,208 | 3,109 | 3,122 | -60 | -1.9% | 8,421,500 |
| 2018/06/18 | 3,180 | 3,198 | 3,168 | 3,182 | +17 | +0.5% | 7,809,900 |
| 2018/06/15 | 3,150 | 3,168 | 3,141 | 3,165 | +40 | +1.3% | 7,399,800 |
| 2018/06/14 | 3,105 | 3,139 | 3,102 | 3,125 | +23 | +0.7% | 6,567,600 |
| 2018/06/13 | 3,072 | 3,108 | 3,072 | 3,102 | +49 | +1.6% | 6,933,000 |
| 2018/06/12 | 3,050 | 3,075 | 3,033 | 3,053 | +32 | +1.1% | 9,195,600 |
| 2018/06/11 | 3,023 | 3,035 | 2,998.5 | 3,021 | +41 | +1.4% | 4,806,200 |
| 2018/06/08 | 2,995.5 | 3,005 | 2,980 | 2,980 | -22 | -0.7% | 4,984,900 |
| 2018/06/07 | 2,989 | 3,007 | 2,975 | 3,002 | +28 | +0.9% | 6,373,300 |
| 2018/06/06 | 2,960 | 2,996.5 | 2,959 | 2,974 | +38.5 | +1.3% | 6,013,000 |
| 2018/06/05 | 2,930 | 2,943.5 | 2,922 | 2,935.5 | +5.5 | +0.2% | 4,134,900 |
| 2018/06/04 | 2,927.5 | 2,935 | 2,906 | 2,930 | +27.5 | +0.9% | 4,617,400 |
| 2018/06/01 | 2,935.5 | 2,940.5 | 2,902.5 | 2,902.5 | -33.5 | -1.1% | 5,689,100 |
| 2018/05/31 | 2,929 | 2,941.5 | 2,912.5 | 2,936 | +34.5 | +1.2% | 6,932,900 |
| 2018/05/30 | 2,910.5 | 2,913 | 2,901 | 2,901.5 | -32.5 | -1.1% | 6,015,300 |
| 2018/05/29 | 2,936 | 2,942 | 2,927 | 2,934 | -2 | -0.1% | 3,989,900 |
| 2018/05/28 | 2,932.5 | 2,951 | 2,918.5 | 2,936 | +9 | +0.3% | 4,125,800 |
| 2018/05/25 | 2,940 | 2,942 | 2,921 | 2,927 | -22.5 | -0.8% | 5,305,300 |
| 2018/05/24 | 2,952.5 | 2,973.5 | 2,946.5 | 2,949.5 | ±0 | ±0% | 5,672,500 |
| 2018/05/23 | 2,967.5 | 2,967.5 | 2,941.5 | 2,949.5 | -18 | -0.6% | 5,861,100 |
| 2018/05/22 | 2,990 | 2,994.5 | 2,967.5 | 2,967.5 | -18.5 | -0.6% | 6,493,500 |
| 2018/05/21 | 3,007 | 3,012 | 2,985 | 2,986 | -39 | -1.3% | 6,313,000 |
1651～
1700
件表示中 / 3694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 | 455,900円 | +3.9% | +156.7% | 4.26% | 17.99倍 | 2.15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 | 199,700円 | +1.0% | -6.0% | 2.60% | 16.91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 | 301,500円 | +6.5% | +12.6% | 1.33% | 40.03倍 | 3.89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 | 216,300円 | +4.4% | +64.6% | 3.42% | 11.68倍 | 1.48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 | 499,900円 | +5.9% | -0.3% | 2.40% | 17.16倍 | 1.28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
