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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 4,099 | 4,133 | 4,092 | 4,096 | -9 | -0.2% | 4,385,300 |
| 2017/06/14 | 4,105 | 4,123 | 4,072 | 4,105 | +4 | +0.1% | 3,752,700 |
| 2017/06/13 | 4,109 | 4,127 | 4,088 | 4,101 | -26 | -0.6% | 3,932,000 |
| 2017/06/12 | 4,080 | 4,150 | 4,070 | 4,127 | +97 | +2.4% | 5,401,100 |
| 2017/06/09 | 4,060 | 4,070 | 4,006 | 4,030 | -41 | -1% | 5,156,700 |
| 2017/06/08 | 4,089 | 4,089 | 4,053 | 4,071 | -28 | -0.7% | 3,987,600 |
| 2017/06/07 | 4,131 | 4,135 | 4,096 | 4,099 | -51 | -1.2% | 4,540,300 |
| 2017/06/06 | 4,155 | 4,170 | 4,140 | 4,150 | -33 | -0.8% | 3,690,000 |
| 2017/06/05 | 4,150 | 4,197 | 4,147 | 4,183 | -9 | -0.2% | 2,813,500 |
| 2017/06/02 | 4,220 | 4,220 | 4,181 | 4,192 | -13 | -0.3% | 4,583,000 |
| 2017/06/01 | 4,140 | 4,213 | 4,135 | 4,205 | +44 | +1.1% | 3,941,900 |
| 2017/05/31 | 4,180 | 4,181 | 4,138 | 4,161 | -37 | -0.9% | 5,570,500 |
| 2017/05/30 | 4,180 | 4,215 | 4,175 | 4,198 | -5 | -0.1% | 2,758,700 |
| 2017/05/29 | 4,176 | 4,225 | 4,170 | 4,203 | +31 | +0.7% | 2,774,500 |
| 2017/05/26 | 4,150 | 4,186 | 4,132 | 4,172 | +3 | +0.1% | 4,078,500 |
| 2017/05/25 | 4,194 | 4,199 | 4,154 | 4,169 | -55 | -1.3% | 4,382,700 |
| 2017/05/24 | 4,207 | 4,243 | 4,206 | 4,224 | +47 | +1.1% | 5,278,900 |
| 2017/05/23 | 4,133 | 4,200 | 4,120 | 4,177 | +63 | +1.5% | 6,574,300 |
| 2017/05/22 | 4,110 | 4,125 | 4,082 | 4,114 | +2 | ±0% | 4,200,000 |
| 2017/05/19 | 4,100 | 4,150 | 4,083 | 4,112 | -12 | -0.3% | 4,815,800 |
| 2017/05/18 | 4,079 | 4,140 | 4,061 | 4,124 | +62 | +1.5% | 9,261,900 |
| 2017/05/17 | 4,071 | 4,094 | 4,053 | 4,062 | +44 | +1.1% | 7,243,600 |
| 2017/05/16 | 3,970 | 4,038 | 3,962 | 4,018 | +71 | +1.8% | 7,750,800 |
| 2017/05/15 | 3,935 | 3,963 | 3,930 | 3,947 | +15 | +0.4% | 4,025,900 |
| 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 |
2001～
2050
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
