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 |
|---|---|---|---|---|---|---|---|
| 2026/02/09 | 6,100 | 6,170 | 6,054 | 6,134 | +95 | +1.6% | 5,292,700 |
| 2026/02/06 | 5,950 | 6,039 | 5,938 | 6,039 | +105 | +1.8% | 4,724,800 |
| 2026/02/05 | 5,950 | 5,970 | 5,911 | 5,934 | +47 | +0.8% | 3,870,700 |
| 2026/02/04 | 5,790 | 5,889 | 5,755 | 5,887 | +109 | +1.9% | 4,083,500 |
| 2026/02/03 | 5,693 | 5,791 | 5,677 | 5,778 | +84 | +1.5% | 3,859,800 |
| 2026/02/02 | 5,723 | 5,745 | 5,668 | 5,694 | +113 | +2% | 4,156,900 |
| 2026/01/30 | 5,577 | 5,587 | 5,534 | 5,581 | +22 | +0.4% | 2,585,700 |
| 2026/01/29 | 5,502 | 5,559 | 5,451 | 5,559 | +48 | +0.9% | 3,521,600 |
| 2026/01/28 | 5,551 | 5,566 | 5,510 | 5,511 | -63 | -1.1% | 3,654,900 |
| 2026/01/27 | 5,585 | 5,592 | 5,546 | 5,574 | -11 | -0.2% | 2,417,400 |
| 2026/01/26 | 5,638 | 5,645 | 5,562 | 5,585 | -63 | -1.1% | 4,407,200 |
| 2026/01/23 | 5,683 | 5,690 | 5,640 | 5,648 | -33 | -0.6% | 3,519,100 |
| 2026/01/22 | 5,747 | 5,749 | 5,669 | 5,681 | -61 | -1.1% | 3,398,300 |
| 2026/01/21 | 5,802 | 5,805 | 5,737 | 5,742 | -79 | -1.4% | 3,971,600 |
| 2026/01/20 | 5,782 | 5,830 | 5,736 | 5,821 | +38 | +0.7% | 3,983,700 |
| 2026/01/19 | 5,790 | 5,811 | 5,772 | 5,783 | -17 | -0.3% | 2,949,500 |
| 2026/01/16 | 5,801 | 5,809 | 5,761 | 5,800 | -30 | -0.5% | 3,161,600 |
| 2026/01/15 | 5,810 | 5,868 | 5,809 | 5,830 | +5 | +0.1% | 4,202,700 |
| 2026/01/14 | 5,804 | 5,844 | 5,794 | 5,825 | +32 | +0.6% | 4,683,300 |
| 2026/01/13 | 5,800 | 5,817 | 5,761 | 5,793 | +16 | +0.3% | 5,416,700 |
| 2026/01/09 | 5,693 | 5,777 | 5,685 | 5,777 | +47 | +0.8% | 4,198,200 |
| 2026/01/08 | 5,700 | 5,749 | 5,656 | 5,730 | +124 | +2.2% | 5,815,300 |
| 2026/01/07 | 5,602 | 5,638 | 5,575 | 5,606 | -41 | -0.7% | 4,337,800 |
| 2026/01/06 | 5,635 | 5,664 | 5,569 | 5,647 | +11 | +0.2% | 5,405,000 |
| 2026/01/05 | 5,639 | 5,666 | 5,596 | 5,636 | -4 | -0.1% | 5,950,500 |
| 2025/12/30 | 5,680 | 5,698 | 5,640 | 5,640 | -27 | -0.5% | 3,357,900 |
| 2025/12/29 | 5,619 | 5,729 | 5,613 | 5,667 | -92 | -1.6% | 7,357,600 |
| 2025/12/26 | 5,764 | 5,793 | 5,754 | 5,759 | -9 | -0.2% | 5,220,800 |
| 2025/12/25 | 5,795 | 5,796 | 5,747 | 5,768 | -7 | -0.1% | 3,407,400 |
| 2025/12/24 | 5,795 | 5,808 | 5,764 | 5,775 | +10 | +0.2% | 4,031,500 |
| 2025/12/23 | 5,751 | 5,781 | 5,740 | 5,765 | +16 | +0.3% | 2,936,100 |
| 2025/12/22 | 5,802 | 5,820 | 5,742 | 5,749 | -25 | -0.4% | 4,679,700 |
| 2025/12/19 | 5,776 | 5,840 | 5,774 | 5,774 | +2 | ±0% | 4,567,100 |
| 2025/12/18 | 5,790 | 5,804 | 5,757 | 5,772 | -38 | -0.7% | 2,605,300 |
| 2025/12/17 | 5,819 | 5,829 | 5,783 | 5,810 | -9 | -0.2% | 2,250,300 |
| 2025/12/16 | 5,843 | 5,851 | 5,817 | 5,819 | -22 | -0.4% | 2,557,200 |
| 2025/12/15 | 5,800 | 5,850 | 5,796 | 5,841 | +71 | +1.2% | 4,116,700 |
| 2025/12/12 | 5,775 | 5,783 | 5,746 | 5,770 | +42 | +0.7% | 3,013,700 |
| 2025/12/11 | 5,820 | 5,829 | 5,728 | 5,728 | -90 | -1.5% | 3,663,100 |
| 2025/12/10 | 5,815 | 5,819 | 5,778 | 5,818 | +28 | +0.5% | 2,428,600 |
| 2025/12/09 | 5,765 | 5,805 | 5,745 | 5,790 | +36 | +0.6% | 2,621,400 |
| 2025/12/08 | 5,775 | 5,777 | 5,724 | 5,754 | +13 | +0.2% | 2,560,500 |
| 2025/12/05 | 5,775 | 5,779 | 5,707 | 5,741 | -28 | -0.5% | 3,466,400 |
| 2025/12/04 | 5,753 | 5,790 | 5,731 | 5,769 | -45 | -0.8% | 4,377,000 |
| 2025/12/03 | 5,850 | 5,870 | 5,810 | 5,814 | -102 | -1.7% | 4,612,600 |
| 2025/12/02 | 5,896 | 5,962 | 5,855 | 5,916 | +51 | +0.9% | 3,887,000 |
| 2025/12/01 | 5,934 | 5,935 | 5,834 | 5,865 | -2 | ±0% | 4,289,900 |
| 2025/11/28 | 5,891 | 5,947 | 5,867 | 5,867 | -16 | -0.3% | 4,075,600 |
| 2025/11/27 | 5,859 | 5,924 | 5,838 | 5,883 | +36 | +0.6% | 4,048,800 |
| 2025/11/26 | 5,820 | 5,898 | 5,803 | 5,847 | +147 | +2.6% | 6,540,400 |
151～
200
件表示中 / 4030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 | 688,600円 | +12.0% | +36.3% | 3.95% | 18.98倍 | 2.78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」も拡販。加工食品事業も展開 |
| 味の素 | 490,400円 | +9.4% | +3.0% | 1.02% | 37.80倍 | 6.06倍 |
|
調味料最大手で海外も展開、コーヒー、冷凍ギョーザ強い。医薬用・食品用アミノ酸、電子材料も |
| アサヒ | 161,000円 | +11.2% | +52.8% | 3.54% | 12.14倍 | 0.74倍 |
|
ビール類で国内首位級の酒類・飲料メーカー。２５年９月、サイバー攻撃で国内事業が打撃被る |
| キリンＨＤ | 284,850円 | +1.9% | +8.9% | 2.67% | 14.11倍 | 1.66倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| キッコーマン | 165,500円 | +7.2% | +0.4% | 1.51% | 25.02倍 | 2.73倍 |
|
しょうゆ最大手。北米が利益柱。海外で日本食材卸も。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム
