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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 3,911 | 3,945 | 3,902 | 3,932 | +41 | +1.1% | 7,556,400 |
| 2017/05/11 | 3,810 | 3,925 | 3,792 | 3,891 | +100 | +2.6% | 10,289,400 |
| 2017/05/10 | 3,800 | 3,820 | 3,783 | 3,791 | +15 | +0.4% | 3,934,700 |
| 2017/05/09 | 3,759 | 3,785 | 3,759 | 3,776 | -4 | -0.1% | 3,259,300 |
| 2017/05/08 | 3,786 | 3,798 | 3,760 | 3,780 | +45 | +1.2% | 4,649,700 |
| 2017/05/02 | 3,744 | 3,762 | 3,726 | 3,735 | +9 | +0.2% | 2,325,200 |
| 2017/05/01 | 3,717 | 3,731 | 3,711 | 3,726 | +20 | +0.5% | 1,909,300 |
| 2017/04/28 | 3,748 | 3,749 | 3,702 | 3,706 | -52 | -1.4% | 3,656,400 |
| 2017/04/27 | 3,749 | 3,767 | 3,748 | 3,758 | -37 | -1% | 3,139,200 |
| 2017/04/26 | 3,768 | 3,795 | 3,748 | 3,795 | +33 | +0.9% | 3,575,500 |
| 2017/04/25 | 3,748 | 3,767 | 3,737 | 3,762 | +26 | +0.7% | 2,811,700 |
| 2017/04/24 | 3,737 | 3,750 | 3,725 | 3,736 | +34 | +0.9% | 3,430,900 |
| 2017/04/21 | 3,664 | 3,722 | 3,656 | 3,702 | +59 | +1.6% | 4,812,100 |
| 2017/04/20 | 3,640 | 3,674 | 3,626 | 3,643 | -5 | -0.1% | 4,302,700 |
| 2017/04/19 | 3,719 | 3,719 | 3,648 | 3,648 | -49 | -1.3% | 3,594,800 |
| 2017/04/18 | 3,689 | 3,722 | 3,675 | 3,697 | +7 | +0.2% | 3,138,100 |
| 2017/04/17 | 3,667 | 3,705 | 3,666 | 3,690 | +14 | +0.4% | 2,479,900 |
| 2017/04/14 | 3,701 | 3,702 | 3,650 | 3,676 | +29 | +0.8% | 3,554,400 |
| 2017/04/13 | 3,641 | 3,663 | 3,640 | 3,647 | -32 | -0.9% | 3,410,700 |
| 2017/04/12 | 3,711 | 3,713 | 3,661 | 3,679 | -42 | -1.1% | 3,409,200 |
| 2017/04/11 | 3,703 | 3,725 | 3,701 | 3,721 | +20 | +0.5% | 2,473,900 |
| 2017/04/10 | 3,715 | 3,736 | 3,693 | 3,701 | +12 | +0.3% | 2,856,900 |
| 2017/04/07 | 3,690 | 3,710 | 3,672 | 3,689 | +34 | +0.9% | 4,934,400 |
| 2017/04/06 | 3,680 | 3,692 | 3,652 | 3,655 | -10 | -0.3% | 4,446,200 |
| 2017/04/05 | 3,701 | 3,701 | 3,660 | 3,665 | +8 | +0.2% | 3,368,000 |
| 2017/04/04 | 3,665 | 3,684 | 3,631 | 3,657 | +35 | +1% | 5,091,800 |
| 2017/04/03 | 3,639 | 3,643 | 3,616 | 3,622 | +4 | +0.1% | 4,067,800 |
| 2017/03/31 | 3,662 | 3,665 | 3,618 | 3,618 | -36 | -1% | 4,912,500 |
| 2017/03/30 | 3,705 | 3,714 | 3,650 | 3,654 | -47 | -1.3% | 3,350,900 |
| 2017/03/29 | 3,718 | 3,722 | 3,676 | 3,701 | -25 | -0.7% | 5,081,700 |
| 2017/03/28 | 3,720 | 3,745 | 3,703 | 3,726 | +1 | ±0% | 5,118,600 |
| 2017/03/27 | 3,739 | 3,756 | 3,713 | 3,725 | -61 | -1.6% | 3,984,600 |
| 2017/03/24 | 3,750 | 3,795 | 3,749 | 3,786 | +33 | +0.9% | 2,994,500 |
| 2017/03/23 | 3,750 | 3,764 | 3,730 | 3,753 | +1 | ±0% | 3,959,900 |
| 2017/03/22 | 3,800 | 3,809 | 3,752 | 3,752 | -104 | -2.7% | 6,797,800 |
| 2017/03/21 | 3,800 | 3,866 | 3,783 | 3,856 | +84 | +2.2% | 5,387,100 |
| 2017/03/17 | 3,776 | 3,788 | 3,757 | 3,772 | -11 | -0.3% | 3,144,700 |
| 2017/03/16 | 3,799 | 3,801 | 3,755 | 3,783 | -48 | -1.3% | 4,277,200 |
| 2017/03/15 | 3,826 | 3,843 | 3,820 | 3,831 | -9 | -0.2% | 1,899,300 |
| 2017/03/14 | 3,850 | 3,853 | 3,832 | 3,840 | -5 | -0.1% | 2,974,300 |
| 2017/03/13 | 3,817 | 3,846 | 3,812 | 3,845 | +41 | +1.1% | 3,734,200 |
| 2017/03/10 | 3,770 | 3,807 | 3,759 | 3,804 | +49 | +1.3% | 6,584,200 |
| 2017/03/09 | 3,769 | 3,770 | 3,751 | 3,755 | -11 | -0.3% | 4,268,400 |
| 2017/03/08 | 3,776 | 3,781 | 3,758 | 3,766 | -14 | -0.4% | 2,486,400 |
| 2017/03/07 | 3,771 | 3,795 | 3,767 | 3,780 | -2 | -0.1% | 3,332,900 |
| 2017/03/06 | 3,756 | 3,788 | 3,755 | 3,782 | +1 | ±0% | 3,000,500 |
| 2017/03/03 | 3,761 | 3,792 | 3,760 | 3,781 | +5 | +0.1% | 3,577,200 |
| 2017/03/02 | 3,825 | 3,825 | 3,767 | 3,776 | -24 | -0.6% | 3,691,700 |
| 2017/03/01 | 3,784 | 3,814 | 3,774 | 3,800 | +43 | +1.1% | 3,290,500 |
| 2017/02/28 | 3,772 | 3,787 | 3,750 | 3,757 | -21 | -0.6% | 4,110,900 |
1951～
2000
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
