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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/18 | 3,051 | 3,052 | 3,020 | 3,025 | -15 | -0.5% | 4,386,700 |
| 2018/05/17 | 3,050 | 3,053 | 3,039 | 3,040 | -3 | -0.1% | 3,958,100 |
| 2018/05/16 | 3,041 | 3,053 | 3,038 | 3,043 | -10 | -0.3% | 3,576,900 |
| 2018/05/15 | 3,060 | 3,060 | 3,035 | 3,053 | +15 | +0.5% | 4,946,600 |
| 2018/05/14 | 3,034 | 3,038 | 3,015 | 3,038 | +32 | +1.1% | 3,840,100 |
| 2018/05/11 | 3,000 | 3,010 | 2,994.5 | 3,006 | +12 | +0.4% | 3,805,600 |
| 2018/05/10 | 3,008 | 3,016 | 2,984 | 2,994 | +0.5 | ±0% | 4,495,100 |
| 2018/05/09 | 3,050 | 3,055 | 2,988 | 2,993.5 | -56.5 | -1.9% | 7,199,200 |
| 2018/05/08 | 3,050 | 3,060 | 3,043 | 3,050 | +2 | +0.1% | 4,538,100 |
| 2018/05/07 | 3,060 | 3,065 | 3,010 | 3,048 | -2 | -0.1% | 5,503,400 |
| 2018/05/02 | 2,985.5 | 3,058 | 2,985.5 | 3,050 | +164.5 | +5.7% | 11,897,100 |
| 2018/05/01 | 2,915 | 2,916 | 2,868 | 2,885.5 | -51 | -1.7% | 7,184,700 |
| 2018/04/27 | 2,957 | 2,969 | 2,927 | 2,936.5 | -15 | -0.5% | 5,163,700 |
| 2018/04/26 | 2,904 | 2,959.5 | 2,900.5 | 2,951.5 | +56.5 | +2% | 7,380,500 |
| 2018/04/25 | 2,858 | 2,896.5 | 2,853.5 | 2,895 | +36.5 | +1.3% | 5,515,800 |
| 2018/04/24 | 2,901 | 2,905.5 | 2,858.5 | 2,858.5 | -4.5 | -0.2% | 7,216,200 |
| 2018/04/23 | 2,872 | 2,882.5 | 2,860 | 2,863 | -29 | -1% | 6,685,000 |
| 2018/04/20 | 2,912.5 | 2,914.5 | 2,878 | 2,892 | -70.5 | -2.4% | 11,109,900 |
| 2018/04/19 | 2,961 | 2,980 | 2,951.5 | 2,962.5 | -2 | -0.1% | 4,574,600 |
| 2018/04/18 | 2,976.5 | 2,982.5 | 2,961 | 2,964.5 | -11 | -0.4% | 4,124,700 |
| 2018/04/17 | 2,987 | 3,009 | 2,974.5 | 2,975.5 | ±0 | ±0% | 3,367,300 |
| 2018/04/16 | 2,954.5 | 2,979.5 | 2,950 | 2,975.5 | +18.5 | +0.6% | 3,327,100 |
| 2018/04/13 | 2,952 | 2,981 | 2,948 | 2,957 | +2 | +0.1% | 3,600,400 |
| 2018/04/12 | 2,975 | 2,979.5 | 2,945.5 | 2,955 | -10 | -0.3% | 3,710,500 |
| 2018/04/11 | 2,978 | 2,988 | 2,961 | 2,965 | -13 | -0.4% | 3,955,100 |
| 2018/04/10 | 2,988 | 3,017 | 2,944 | 2,978 | -40 | -1.3% | 7,656,100 |
1751～
1800
件表示中 / 3768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 | 483,000円 | +6.2% | +216.1% | 4.31% | 17.36倍 | 2.11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 | 404,400円 | +5.7% | +66.2% | 1.19% | 32.92倍 | 5.29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 | 191,600円 | +0.4% | -9.4% | 2.71% | 17.19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 | 222,100円 | +4.4% | +64.6% | 3.33% | 12.00倍 | 1.60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 | 460,000円 | +5.9% | -0.3% | 2.61% | 15.79倍 | 1.17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
