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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,690 | 3,717 | 3,679 | 3,709 | +13 | +0.4% | 2,230,200 |
| 2017/08/25 | 3,690 | 3,706 | 3,655 | 3,696 | -21 | -0.6% | 3,674,700 |
| 2017/08/24 | 3,740 | 3,751 | 3,708 | 3,717 | -24 | -0.6% | 2,943,300 |
| 2017/08/23 | 3,768 | 3,771 | 3,720 | 3,741 | +1 | ±0% | 3,226,300 |
| 2017/08/22 | 3,740 | 3,749 | 3,731 | 3,740 | -3 | -0.1% | 2,154,400 |
| 2017/08/21 | 3,790 | 3,794 | 3,739 | 3,743 | -61 | -1.6% | 2,950,700 |
| 2017/08/18 | 3,761 | 3,809 | 3,757 | 3,804 | +20 | +0.5% | 3,152,800 |
| 2017/08/17 | 3,791 | 3,792 | 3,768 | 3,784 | -1 | ±0% | 2,030,300 |
| 2017/08/16 | 3,776 | 3,796 | 3,770 | 3,785 | +10 | +0.3% | 2,657,300 |
| 2017/08/15 | 3,770 | 3,800 | 3,750 | 3,775 | -8 | -0.2% | 3,881,100 |
| 2017/08/14 | 3,775 | 3,804 | 3,746 | 3,783 | -20 | -0.5% | 4,457,300 |
| 2017/08/10 | 3,824 | 3,828 | 3,801 | 3,803 | -18 | -0.5% | 2,919,500 |
| 2017/08/09 | 3,838 | 3,852 | 3,801 | 3,821 | -24 | -0.6% | 2,618,700 |
| 2017/08/08 | 3,845 | 3,865 | 3,836 | 3,845 | +26 | +0.7% | 3,009,500 |
| 2017/08/07 | 3,802 | 3,828 | 3,795 | 3,819 | +17 | +0.4% | 2,449,100 |
| 2017/08/04 | 3,800 | 3,811 | 3,771 | 3,802 | -35 | -0.9% | 4,539,100 |
| 2017/08/03 | 3,870 | 3,876 | 3,781 | 3,837 | -23 | -0.6% | 6,067,700 |
| 2017/08/02 | 3,859 | 3,865 | 3,841 | 3,860 | +4 | +0.1% | 3,052,800 |
| 2017/08/01 | 3,770 | 3,866 | 3,769 | 3,856 | +22 | +0.6% | 5,077,800 |
| 2017/07/31 | 3,844 | 3,848 | 3,806 | 3,834 | -61 | -1.6% | 6,266,600 |
| 2017/07/28 | 3,855 | 3,903 | 3,854 | 3,895 | +67 | +1.8% | 5,270,400 |
| 2017/07/27 | 3,818 | 3,844 | 3,805 | 3,828 | +35 | +0.9% | 3,118,700 |
| 2017/07/26 | 3,829 | 3,830 | 3,784 | 3,793 | -14 | -0.4% | 2,924,700 |
| 2017/07/25 | 3,727 | 3,809 | 3,723 | 3,807 | +62 | +1.7% | 5,683,900 |
| 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 |
1951～
2000
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
