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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
