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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,823 | 3,865 | 3,765 | 3,803 | -20 | -0.5% | 8,845,100 |
| 2017/11/08 | 3,835 | 3,868 | 3,804 | 3,823 | -17 | -0.4% | 7,849,300 |
| 2017/11/07 | 3,769 | 3,856 | 3,750 | 3,840 | +97 | +2.6% | 7,289,600 |
| 2017/11/06 | 3,768 | 3,769 | 3,722 | 3,743 | -61 | -1.6% | 6,712,600 |
| 2017/11/02 | 3,760 | 3,838 | 3,741 | 3,804 | +45 | +1.2% | 6,806,900 |
| 2017/11/01 | 3,750 | 3,768 | 3,738 | 3,759 | +12 | +0.3% | 5,309,300 |
| 2017/10/31 | 3,755 | 3,761 | 3,734 | 3,747 | -26 | -0.7% | 4,254,100 |
| 2017/10/30 | 3,768 | 3,775 | 3,759 | 3,773 | -32 | -0.8% | 6,931,100 |
| 2017/10/27 | 3,780 | 3,817 | 3,754 | 3,805 | +5 | +0.1% | 4,946,500 |
| 2017/10/26 | 3,845 | 3,845 | 3,780 | 3,800 | -50 | -1.3% | 4,923,400 |
| 2017/10/25 | 3,880 | 3,888 | 3,840 | 3,850 | -35 | -0.9% | 5,015,300 |
| 2017/10/24 | 3,900 | 3,902 | 3,861 | 3,885 | +9 | +0.2% | 4,409,100 |
| 2017/10/23 | 3,892 | 3,894 | 3,865 | 3,876 | -14 | -0.4% | 3,500,700 |
| 2017/10/20 | 3,858 | 3,894 | 3,831 | 3,890 | +14 | +0.4% | 4,463,000 |
| 2017/10/19 | 3,879 | 3,898 | 3,865 | 3,876 | +25 | +0.6% | 4,502,200 |
| 2017/10/18 | 3,818 | 3,851 | 3,811 | 3,851 | +47 | +1.2% | 3,892,600 |
| 2017/10/17 | 3,810 | 3,828 | 3,796 | 3,804 | +22 | +0.6% | 4,071,600 |
| 2017/10/16 | 3,739 | 3,807 | 3,725 | 3,782 | +68 | +1.8% | 5,043,400 |
| 2017/10/13 | 3,690 | 3,734 | 3,689 | 3,714 | +21 | +0.6% | 4,004,400 |
| 2017/10/12 | 3,708 | 3,728 | 3,691 | 3,693 | +6 | +0.2% | 3,475,500 |
| 2017/10/11 | 3,693 | 3,703 | 3,682 | 3,687 | +2 | +0.1% | 2,866,200 |
| 2017/10/10 | 3,683 | 3,693 | 3,675 | 3,685 | -5 | -0.1% | 3,452,200 |
| 2017/10/06 | 3,700 | 3,718 | 3,686 | 3,690 | -7 | -0.2% | 3,765,100 |
| 2017/10/05 | 3,699 | 3,709 | 3,684 | 3,697 | +6 | +0.2% | 2,861,800 |
| 2017/10/04 | 3,700 | 3,710 | 3,688 | 3,691 | -19 | -0.5% | 2,885,400 |
| 2017/10/03 | 3,699 | 3,715 | 3,687 | 3,710 | +21 | +0.6% | 3,061,500 |
| 2017/10/02 | 3,679 | 3,696 | 3,678 | 3,689 | +1 | ±0% | 2,472,100 |
| 2017/09/29 | 3,713 | 3,714 | 3,677 | 3,688 | -25 | -0.7% | 4,173,100 |
| 2017/09/28 | 3,701 | 3,714 | 3,684 | 3,713 | +11 | +0.3% | 2,923,000 |
| 2017/09/27 | 3,691 | 3,709 | 3,686 | 3,702 | +15 | +0.4% | 1,851,600 |
| 2017/09/26 | 3,688 | 3,693 | 3,667 | 3,687 | +7 | +0.2% | 2,966,800 |
| 2017/09/25 | 3,685 | 3,692 | 3,676 | 3,680 | +6 | +0.2% | 2,449,100 |
| 2017/09/22 | 3,699 | 3,700 | 3,667 | 3,674 | -9 | -0.2% | 3,328,300 |
| 2017/09/21 | 3,720 | 3,724 | 3,681 | 3,683 | -39 | -1% | 4,574,400 |
| 2017/09/20 | 3,705 | 3,729 | 3,691 | 3,722 | +2 | +0.1% | 3,510,000 |
| 2017/09/19 | 3,726 | 3,733 | 3,701 | 3,720 | +24 | +0.6% | 3,757,200 |
| 2017/09/15 | 3,695 | 3,722 | 3,683 | 3,696 | +14 | +0.4% | 4,051,000 |
| 2017/09/14 | 3,710 | 3,718 | 3,676 | 3,682 | -24 | -0.6% | 2,681,100 |
| 2017/09/13 | 3,720 | 3,736 | 3,700 | 3,706 | +10 | +0.3% | 2,427,500 |
| 2017/09/12 | 3,690 | 3,715 | 3,661 | 3,696 | +27 | +0.7% | 2,837,100 |
| 2017/09/11 | 3,655 | 3,684 | 3,642 | 3,669 | +14 | +0.4% | 2,803,300 |
| 2017/09/08 | 3,663 | 3,685 | 3,641 | 3,655 | -64 | -1.7% | 6,350,800 |
| 2017/09/07 | 3,715 | 3,738 | 3,699 | 3,719 | +17 | +0.5% | 2,480,000 |
| 2017/09/06 | 3,693 | 3,716 | 3,672 | 3,702 | -4 | -0.1% | 2,420,700 |
| 2017/09/05 | 3,729 | 3,747 | 3,700 | 3,706 | -28 | -0.7% | 2,577,600 |
| 2017/09/04 | 3,765 | 3,766 | 3,718 | 3,734 | -36 | -1% | 1,759,400 |
| 2017/09/01 | 3,790 | 3,796 | 3,756 | 3,770 | +6 | +0.2% | 2,059,500 |
| 2017/08/31 | 3,736 | 3,782 | 3,728 | 3,764 | +28 | +0.7% | 3,644,800 |
| 2017/08/30 | 3,728 | 3,740 | 3,719 | 3,736 | +23 | +0.6% | 4,506,300 |
| 2017/08/29 | 3,700 | 3,723 | 3,694 | 3,713 | +4 | +0.1% | 2,051,700 |
1901～
1950
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
