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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,010 | 3,035 | 3,005 | 3,018 | +4 | +0.1% | 3,259,100 |
| 2018/04/06 | 3,015 | 3,038 | 3,013 | 3,014 | -6 | -0.2% | 3,703,500 |
| 2018/04/05 | 3,003 | 3,040 | 3,000 | 3,020 | +17 | +0.6% | 5,098,300 |
| 2018/04/04 | 3,034 | 3,038 | 2,965.5 | 3,003 | -55 | -1.8% | 8,534,800 |
| 2018/04/03 | 3,040 | 3,068 | 3,026 | 3,058 | +4 | +0.1% | 3,584,400 |
| 2018/04/02 | 3,080 | 3,099 | 3,053 | 3,054 | -12 | -0.4% | 4,189,800 |
| 2018/03/30 | 3,079 | 3,080 | 3,040 | 3,066 | +31 | +1% | 4,831,800 |
| 2018/03/29 | 3,070 | 3,084 | 3,017 | 3,035 | +14 | +0.5% | 7,491,000 |
| 2018/03/28 | 2,962.5 | 3,022 | 2,951.5 | 3,021 | +64 | +2.2% | 8,574,100 |
| 2018/03/27 | 2,885 | 2,960.5 | 2,869.5 | 2,957 | +47.5 | +1.6% | 7,430,900 |
| 2018/03/26 | 2,852 | 2,910 | 2,847 | 2,909.5 | +71 | +2.5% | 9,239,400 |
| 2018/03/23 | 2,797 | 2,865.5 | 2,784.5 | 2,838.5 | +2.5 | +0.1% | 11,518,600 |
| 2018/03/22 | 2,965 | 2,965 | 2,836 | 2,836 | -132 | -4.4% | 22,126,300 |
| 2018/03/20 | 2,978.5 | 2,979 | 2,957 | 2,968 | -11 | -0.4% | 6,718,100 |
| 2018/03/19 | 3,010 | 3,013 | 2,975 | 2,979 | -40 | -1.3% | 5,885,100 |
| 2018/03/16 | 3,020 | 3,034 | 3,008 | 3,019 | +3 | +0.1% | 5,818,600 |
| 2018/03/15 | 3,005 | 3,018 | 2,994 | 3,016 | -6 | -0.2% | 4,701,500 |
| 2018/03/14 | 3,014 | 3,036 | 3,008 | 3,022 | -36 | -1.2% | 4,816,600 |
| 2018/03/13 | 3,027 | 3,062 | 3,021 | 3,058 | +36 | +1.2% | 4,029,800 |
| 2018/03/12 | 2,999 | 3,038 | 2,993.5 | 3,022 | +42 | +1.4% | 5,879,200 |
| 2018/03/09 | 2,994.5 | 3,015 | 2,975 | 2,980 | -20 | -0.7% | 11,930,000 |
| 2018/03/08 | 3,003 | 3,016 | 2,993 | 3,000 | +13.5 | +0.5% | 4,601,800 |
| 2018/03/07 | 3,000 | 3,018 | 2,986 | 2,986.5 | -20.5 | -0.7% | 7,007,800 |
| 2018/03/06 | 3,050 | 3,054 | 3,005 | 3,007 | -28 | -0.9% | 6,130,100 |
| 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 |
1801～
1850
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
