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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 3,772 | 3,787 | 3,750 | 3,757 | -21 | -0.6% | 4,110,900 |
| 2017/02/27 | 3,785 | 3,800 | 3,748 | 3,778 | -27 | -0.7% | 3,151,200 |
| 2017/02/24 | 3,825 | 3,832 | 3,791 | 3,805 | -6 | -0.2% | 2,867,500 |
| 2017/02/23 | 3,800 | 3,818 | 3,777 | 3,811 | +13 | +0.3% | 2,790,800 |
| 2017/02/22 | 3,783 | 3,808 | 3,771 | 3,798 | +20 | +0.5% | 3,451,700 |
| 2017/02/21 | 3,770 | 3,781 | 3,753 | 3,778 | +4 | +0.1% | 2,772,900 |
| 2017/02/20 | 3,750 | 3,780 | 3,740 | 3,774 | +6 | +0.2% | 4,313,400 |
| 2017/02/17 | 3,768 | 3,770 | 3,748 | 3,768 | +16 | +0.4% | 3,837,400 |
| 2017/02/16 | 3,735 | 3,767 | 3,735 | 3,752 | +6 | +0.2% | 3,263,400 |
| 2017/02/15 | 3,783 | 3,802 | 3,746 | 3,746 | +19 | +0.5% | 5,419,200 |
| 2017/02/14 | 3,781 | 3,781 | 3,724 | 3,727 | -16 | -0.4% | 4,583,900 |
| 2017/02/13 | 3,721 | 3,762 | 3,711 | 3,743 | +60 | +1.6% | 5,857,000 |
| 2017/02/10 | 3,651 | 3,690 | 3,632 | 3,683 | +32 | +0.9% | 4,872,300 |
| 2017/02/09 | 3,638 | 3,656 | 3,619 | 3,651 | -3 | -0.1% | 3,730,400 |
| 2017/02/08 | 3,655 | 3,694 | 3,635 | 3,654 | +22 | +0.6% | 7,709,900 |
| 2017/02/07 | 3,636 | 3,648 | 3,607 | 3,632 | -61 | -1.7% | 6,631,200 |
| 2017/02/06 | 3,713 | 3,720 | 3,673 | 3,693 | +16 | +0.4% | 3,760,000 |
| 2017/02/03 | 3,634 | 3,708 | 3,627 | 3,677 | +62 | +1.7% | 5,886,300 |
| 2017/02/02 | 3,631 | 3,635 | 3,610 | 3,615 | -16 | -0.4% | 4,828,900 |
| 2017/02/01 | 3,628 | 3,644 | 3,613 | 3,631 | -9 | -0.2% | 6,412,600 |
| 2017/01/31 | 3,650 | 3,663 | 3,639 | 3,640 | -71 | -1.9% | 5,689,100 |
| 2017/01/30 | 3,725 | 3,726 | 3,692 | 3,711 | ±0 | ±0% | 2,968,800 |
| 2017/01/27 | 3,680 | 3,733 | 3,672 | 3,711 | +30 | +0.8% | 6,292,700 |
| 2017/01/26 | 3,680 | 3,702 | 3,648 | 3,681 | -2 | -0.1% | 7,051,600 |
| 2017/01/25 | 3,751 | 3,757 | 3,680 | 3,683 | -37 | -1% | 5,036,900 |
| 2017/01/24 | 3,746 | 3,747 | 3,704 | 3,720 | -17 | -0.5% | 2,867,700 |
| 2017/01/23 | 3,750 | 3,757 | 3,723 | 3,737 | -27 | -0.7% | 3,125,900 |
| 2017/01/20 | 3,752 | 3,785 | 3,740 | 3,764 | +27 | +0.7% | 3,962,500 |
| 2017/01/19 | 3,720 | 3,764 | 3,720 | 3,737 | -7 | -0.2% | 3,738,100 |
| 2017/01/18 | 3,790 | 3,790 | 3,724 | 3,744 | -16 | -0.4% | 4,055,700 |
| 2017/01/17 | 3,771 | 3,778 | 3,712 | 3,760 | -59 | -1.5% | 4,499,600 |
| 2017/01/16 | 3,851 | 3,861 | 3,802 | 3,819 | -51 | -1.3% | 2,865,800 |
| 2017/01/13 | 3,872 | 3,877 | 3,850 | 3,870 | +27 | +0.7% | 3,418,700 |
| 2017/01/12 | 3,877 | 3,884 | 3,832 | 3,843 | -18 | -0.5% | 3,318,400 |
| 2017/01/11 | 3,885 | 3,886 | 3,847 | 3,861 | -26 | -0.7% | 3,754,900 |
| 2017/01/10 | 3,891 | 3,898 | 3,865 | 3,887 | -33 | -0.8% | 4,830,100 |
| 2017/01/06 | 3,890 | 3,921 | 3,881 | 3,920 | +9 | +0.2% | 3,097,100 |
| 2017/01/05 | 3,870 | 3,920 | 3,849 | 3,911 | +60 | +1.6% | 4,414,000 |
| 2017/01/04 | 3,882 | 3,882 | 3,842 | 3,851 | +7 | +0.2% | 4,317,900 |
| 2016/12/30 | 3,830 | 3,847 | 3,815 | 3,844 | -10 | -0.3% | 2,639,700 |
| 2016/12/29 | 3,839 | 3,857 | 3,816 | 3,854 | +15 | +0.4% | 3,307,200 |
| 2016/12/28 | 3,884 | 3,884 | 3,835 | 3,839 | -83 | -2.1% | 3,499,400 |
| 2016/12/27 | 3,940 | 3,940 | 3,917 | 3,922 | -13 | -0.3% | 3,809,700 |
| 2016/12/26 | 3,939 | 3,945 | 3,921 | 3,935 | +11 | +0.3% | 3,115,800 |
| 2016/12/22 | 3,937 | 3,939 | 3,905 | 3,924 | +15 | +0.4% | 3,176,300 |
| 2016/12/21 | 3,919 | 3,926 | 3,898 | 3,909 | -5 | -0.1% | 3,267,700 |
| 2016/12/20 | 3,930 | 3,934 | 3,896 | 3,914 | -12 | -0.3% | 3,484,700 |
| 2016/12/19 | 3,911 | 3,934 | 3,903 | 3,926 | +36 | +0.9% | 3,357,900 |
| 2016/12/16 | 3,905 | 3,912 | 3,864 | 3,890 | ±0 | ±0% | 4,670,400 |
| 2016/12/15 | 3,890 | 3,903 | 3,860 | 3,890 | +10 | +0.3% | 2,978,700 |
2001～
2050
件表示中 / 3695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 | 456,900円 | +3.9% | +156.7% | 4.25% | 18.03倍 | 2.15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 | 323,800円 | +5.7% | +66.2% | 1.48% | 26.83倍 | 4.31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 | 201,500円 | +1.0% | -6.0% | 2.58% | 17.06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 |
| キリンＨＤ | 218,200円 | +4.4% | +64.6% | 3.39% | 11.79倍 | 1.50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 | 511,400円 | +5.9% | -0.3% | 2.35% | 17.56倍 | 1.31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
