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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 2,985 | 3,064 | 2,983.5 | 3,035 | +49 | +1.6% | 8,039,700 |
| 2018/03/02 | 2,997 | 2,998 | 2,968.5 | 2,986 | -17 | -0.6% | 9,767,700 |
| 2018/03/01 | 3,020 | 3,025 | 3,000 | 3,003 | -45 | -1.5% | 9,431,100 |
| 2018/02/28 | 3,085 | 3,086 | 3,047 | 3,048 | -37 | -1.2% | 7,206,700 |
| 2018/02/27 | 3,048 | 3,108 | 3,045 | 3,085 | +19 | +0.6% | 5,516,800 |
| 2018/02/26 | 3,100 | 3,100 | 3,063 | 3,066 | -30 | -1% | 7,137,100 |
| 2018/02/23 | 3,060 | 3,101 | 3,040 | 3,096 | +39 | +1.3% | 6,452,200 |
| 2018/02/22 | 3,085 | 3,085 | 3,055 | 3,057 | -49 | -1.6% | 9,264,000 |
| 2018/02/21 | 3,151 | 3,154 | 3,104 | 3,106 | -34 | -1.1% | 9,761,800 |
| 2018/02/20 | 3,190 | 3,190 | 3,137 | 3,140 | -68 | -2.1% | 6,302,400 |
| 2018/02/19 | 3,186 | 3,222 | 3,175 | 3,208 | +41 | +1.3% | 4,423,700 |
| 2018/02/16 | 3,137 | 3,174 | 3,125 | 3,167 | +40 | +1.3% | 4,764,500 |
| 2018/02/15 | 3,166 | 3,166 | 3,122 | 3,127 | -20 | -0.6% | 5,911,500 |
| 2018/02/14 | 3,150 | 3,172 | 3,128 | 3,147 | +21 | +0.7% | 6,904,300 |
| 2018/02/13 | 3,200 | 3,215 | 3,126 | 3,126 | -74 | -2.3% | 10,845,200 |
| 2018/02/09 | 3,198 | 3,210 | 3,155 | 3,200 | -43 | -1.3% | 9,256,700 |
| 2018/02/08 | 3,273 | 3,273 | 3,225 | 3,243 | -58 | -1.8% | 11,513,200 |
| 2018/02/07 | 3,476 | 3,490 | 3,301 | 3,301 | -210 | -6% | 19,827,200 |
| 2018/02/06 | 3,500 | 3,521 | 3,428 | 3,511 | -75 | -2.1% | 11,881,500 |
| 2018/02/05 | 3,601 | 3,626 | 3,564 | 3,586 | -31 | -0.9% | 6,077,100 |
| 2018/02/02 | 3,616 | 3,622 | 3,590 | 3,617 | -3 | -0.1% | 5,418,500 |
| 2018/02/01 | 3,612 | 3,630 | 3,604 | 3,620 | +8 | +0.2% | 3,914,600 |
| 2018/01/31 | 3,640 | 3,649 | 3,610 | 3,612 | -28 | -0.8% | 4,414,400 |
| 2018/01/30 | 3,654 | 3,668 | 3,636 | 3,640 | -16 | -0.4% | 3,385,900 |
| 2018/01/29 | 3,656 | 3,675 | 3,645 | 3,656 | -2 | -0.1% | 3,611,600 |
| 2018/01/26 | 3,696 | 3,696 | 3,652 | 3,658 | -15 | -0.4% | 3,725,800 |
| 2018/01/25 | 3,705 | 3,708 | 3,670 | 3,673 | -22 | -0.6% | 5,662,200 |
| 2018/01/24 | 3,680 | 3,700 | 3,673 | 3,695 | +19 | +0.5% | 4,711,400 |
| 2018/01/23 | 3,644 | 3,680 | 3,643 | 3,676 | +23 | +0.6% | 4,216,600 |
| 2018/01/22 | 3,635 | 3,679 | 3,633 | 3,653 | +34 | +0.9% | 5,868,100 |
| 2018/01/19 | 3,647 | 3,647 | 3,605 | 3,619 | -13 | -0.4% | 3,394,700 |
| 2018/01/18 | 3,649 | 3,649 | 3,623 | 3,632 | +5 | +0.1% | 3,997,600 |
| 2018/01/17 | 3,622 | 3,640 | 3,616 | 3,627 | +6 | +0.2% | 3,375,500 |
| 2018/01/16 | 3,606 | 3,632 | 3,601 | 3,621 | +30 | +0.8% | 3,576,800 |
| 2018/01/15 | 3,603 | 3,606 | 3,577 | 3,591 | -12 | -0.3% | 5,258,200 |
| 2018/01/12 | 3,630 | 3,635 | 3,600 | 3,603 | -43 | -1.2% | 6,894,000 |
| 2018/01/11 | 3,634 | 3,649 | 3,621 | 3,646 | +7 | +0.2% | 4,315,100 |
| 2018/01/10 | 3,653 | 3,662 | 3,630 | 3,639 | -26 | -0.7% | 6,127,000 |
| 2018/01/09 | 3,662 | 3,678 | 3,653 | 3,665 | +20 | +0.5% | 5,081,800 |
| 2018/01/05 | 3,677 | 3,678 | 3,632 | 3,645 | -36 | -1% | 5,074,900 |
| 2018/01/04 | 3,640 | 3,682 | 3,633 | 3,681 | +50 | +1.4% | 5,540,700 |
| 2017/12/29 | 3,636 | 3,644 | 3,626 | 3,631 | -5 | -0.1% | 2,598,300 |
| 2017/12/28 | 3,637 | 3,646 | 3,631 | 3,636 | -14 | -0.4% | 2,945,800 |
| 2017/12/27 | 3,642 | 3,664 | 3,628 | 3,650 | -70 | -1.9% | 4,160,400 |
| 2017/12/26 | 3,730 | 3,736 | 3,718 | 3,720 | +2 | +0.1% | 5,301,900 |
| 2017/12/25 | 3,704 | 3,722 | 3,700 | 3,718 | +17 | +0.5% | 2,700,600 |
| 2017/12/22 | 3,705 | 3,707 | 3,695 | 3,701 | +6 | +0.2% | 4,279,400 |
| 2017/12/21 | 3,700 | 3,701 | 3,690 | 3,695 | -5 | -0.1% | 4,576,300 |
| 2017/12/20 | 3,700 | 3,705 | 3,693 | 3,700 | -2 | -0.1% | 4,340,600 |
| 2017/12/19 | 3,707 | 3,716 | 3,697 | 3,702 | -12 | -0.3% | 5,333,200 |
1751～
1800
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
