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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 3,761 | 3,774 | 3,739 | 3,745 | -38 | -1% | 3,959,100 |
| 2017/07/21 | 3,786 | 3,798 | 3,780 | 3,783 | -44 | -1.1% | 3,067,500 |
| 2017/07/20 | 3,811 | 3,828 | 3,786 | 3,827 | +14 | +0.4% | 3,549,000 |
| 2017/07/19 | 3,809 | 3,826 | 3,783 | 3,813 | +1 | ±0% | 3,811,600 |
| 2017/07/18 | 3,854 | 3,866 | 3,812 | 3,812 | -25 | -0.7% | 4,083,800 |
| 2017/07/14 | 3,839 | 3,853 | 3,831 | 3,837 | -3 | -0.1% | 2,829,000 |
| 2017/07/13 | 3,870 | 3,871 | 3,836 | 3,840 | -16 | -0.4% | 2,717,800 |
| 2017/07/12 | 3,855 | 3,857 | 3,835 | 3,856 | -18 | -0.5% | 3,742,300 |
| 2017/07/11 | 3,880 | 3,881 | 3,838 | 3,874 | +17 | +0.4% | 2,853,000 |
| 2017/07/10 | 3,870 | 3,881 | 3,831 | 3,857 | -5 | -0.1% | 2,812,800 |
| 2017/07/07 | 3,870 | 3,892 | 3,852 | 3,862 | +2 | +0.1% | 3,508,400 |
| 2017/07/06 | 3,881 | 3,905 | 3,858 | 3,860 | -10 | -0.3% | 5,167,100 |
| 2017/07/05 | 3,872 | 3,880 | 3,820 | 3,870 | -29 | -0.7% | 4,813,500 |
| 2017/07/04 | 3,933 | 3,938 | 3,890 | 3,899 | -51 | -1.3% | 4,517,500 |
| 2017/07/03 | 3,992 | 3,992 | 3,931 | 3,950 | +3 | +0.1% | 3,938,700 |
| 2017/06/30 | 3,950 | 3,955 | 3,904 | 3,947 | -63 | -1.6% | 5,585,200 |
| 2017/06/29 | 4,070 | 4,073 | 3,997 | 4,010 | -55 | -1.4% | 4,457,900 |
| 2017/06/28 | 4,038 | 4,074 | 4,036 | 4,065 | -63 | -1.5% | 3,908,900 |
| 2017/06/27 | 4,085 | 4,135 | 4,076 | 4,128 | +38 | +0.9% | 6,187,900 |
| 2017/06/26 | 4,038 | 4,098 | 4,038 | 4,090 | +65 | +1.6% | 3,287,200 |
| 2017/06/23 | 3,990 | 4,027 | 3,966 | 4,025 | +15 | +0.4% | 2,929,700 |
| 2017/06/22 | 4,007 | 4,025 | 3,996 | 4,010 | -35 | -0.9% | 3,868,200 |
| 2017/06/21 | 4,080 | 4,091 | 4,033 | 4,045 | -61 | -1.5% | 4,531,900 |
| 2017/06/20 | 4,114 | 4,124 | 4,098 | 4,106 | -3 | -0.1% | 2,734,200 |
| 2017/06/19 | 4,108 | 4,130 | 4,099 | 4,109 | -9 | -0.2% | 3,016,200 |
| 2017/06/16 | 4,080 | 4,133 | 4,077 | 4,118 | +22 | +0.5% | 7,606,600 |
| 2017/06/15 | 4,099 | 4,133 | 4,092 | 4,096 | -9 | -0.2% | 4,385,300 |
| 2017/06/14 | 4,105 | 4,123 | 4,072 | 4,105 | +4 | +0.1% | 3,752,700 |
| 2017/06/13 | 4,109 | 4,127 | 4,088 | 4,101 | -26 | -0.6% | 3,932,000 |
| 2017/06/12 | 4,080 | 4,150 | 4,070 | 4,127 | +97 | +2.4% | 5,401,100 |
| 2017/06/09 | 4,060 | 4,070 | 4,006 | 4,030 | -41 | -1% | 5,156,700 |
| 2017/06/08 | 4,089 | 4,089 | 4,053 | 4,071 | -28 | -0.7% | 3,987,600 |
| 2017/06/07 | 4,131 | 4,135 | 4,096 | 4,099 | -51 | -1.2% | 4,540,300 |
| 2017/06/06 | 4,155 | 4,170 | 4,140 | 4,150 | -33 | -0.8% | 3,690,000 |
| 2017/06/05 | 4,150 | 4,197 | 4,147 | 4,183 | -9 | -0.2% | 2,813,500 |
| 2017/06/02 | 4,220 | 4,220 | 4,181 | 4,192 | -13 | -0.3% | 4,583,000 |
| 2017/06/01 | 4,140 | 4,213 | 4,135 | 4,205 | +44 | +1.1% | 3,941,900 |
| 2017/05/31 | 4,180 | 4,181 | 4,138 | 4,161 | -37 | -0.9% | 5,570,500 |
| 2017/05/30 | 4,180 | 4,215 | 4,175 | 4,198 | -5 | -0.1% | 2,758,700 |
| 2017/05/29 | 4,176 | 4,225 | 4,170 | 4,203 | +31 | +0.7% | 2,774,500 |
| 2017/05/26 | 4,150 | 4,186 | 4,132 | 4,172 | +3 | +0.1% | 4,078,500 |
| 2017/05/25 | 4,194 | 4,199 | 4,154 | 4,169 | -55 | -1.3% | 4,382,700 |
| 2017/05/24 | 4,207 | 4,243 | 4,206 | 4,224 | +47 | +1.1% | 5,278,900 |
| 2017/05/23 | 4,133 | 4,200 | 4,120 | 4,177 | +63 | +1.5% | 6,574,300 |
| 2017/05/22 | 4,110 | 4,125 | 4,082 | 4,114 | +2 | ±0% | 4,200,000 |
| 2017/05/19 | 4,100 | 4,150 | 4,083 | 4,112 | -12 | -0.3% | 4,815,800 |
| 2017/05/18 | 4,079 | 4,140 | 4,061 | 4,124 | +62 | +1.5% | 9,261,900 |
| 2017/05/17 | 4,071 | 4,094 | 4,053 | 4,062 | +44 | +1.1% | 7,243,600 |
| 2017/05/16 | 3,970 | 4,038 | 3,962 | 4,018 | +71 | +1.8% | 7,750,800 |
| 2017/05/15 | 3,935 | 3,963 | 3,930 | 3,947 | +15 | +0.4% | 4,025,900 |
1901～
1950
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 | 454,600円 | +3.9% | +156.7% | 4.27% | 17.94倍 | 2.14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 | 200,700円 | +1.0% | -6.0% | 2.59% | 16.99倍 | 1.13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 | 320,300円 | +6.5% | +12.6% | 1.25% | 42.53倍 | 4.13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 | 217,500円 | +4.4% | +64.6% | 3.40% | 11.74倍 | 1.49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 | 506,200円 | +5.9% | -0.3% | 2.37% | 17.38倍 | 1.30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
