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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 4,508 | 4,574 | 4,486 | 4,523 | +42 | +0.9% | 1,992,500 |
| 2016/05/06 | 4,607 | 4,610 | 4,460 | 4,481 | +14 | +0.3% | 3,960,100 |
| 2016/05/02 | 4,320 | 4,496 | 4,285 | 4,467 | -63 | -1.4% | 5,401,700 |
| 2016/04/28 | 4,735 | 4,750 | 4,530 | 4,530 | -182 | -3.9% | 3,640,400 |
| 2016/04/27 | 4,695 | 4,745 | 4,657 | 4,712 | +48 | +1% | 3,188,000 |
| 2016/04/26 | 4,598 | 4,670 | 4,559 | 4,664 | +27 | +0.6% | 3,215,900 |
| 2016/04/25 | 4,679 | 4,700 | 4,626 | 4,637 | -71 | -1.5% | 3,145,200 |
| 2016/04/22 | 4,775 | 4,781 | 4,659 | 4,708 | -86 | -1.8% | 3,860,600 |
| 2016/04/21 | 4,776 | 4,796 | 4,731 | 4,794 | +85 | +1.8% | 3,156,500 |
| 2016/04/20 | 4,775 | 4,775 | 4,671 | 4,709 | -53 | -1.1% | 3,061,000 |
| 2016/04/19 | 4,684 | 4,785 | 4,675 | 4,762 | +174 | +3.8% | 2,365,500 |
| 2016/04/18 | 4,652 | 4,686 | 4,566 | 4,588 | -180 | -3.8% | 3,254,100 |
| 2016/04/15 | 4,732 | 4,787 | 4,718 | 4,768 | -13 | -0.3% | 2,611,700 |
| 2016/04/14 | 4,777 | 4,781 | 4,701 | 4,781 | +52 | +1.1% | 3,394,700 |
| 2016/04/13 | 4,648 | 4,740 | 4,617 | 4,729 | +123 | +2.7% | 2,930,400 |
| 2016/04/12 | 4,626 | 4,693 | 4,605 | 4,606 | -49 | -1.1% | 2,008,400 |
| 2016/04/11 | 4,661 | 4,695 | 4,577 | 4,655 | -53 | -1.1% | 2,782,300 |
| 2016/04/08 | 4,557 | 4,784 | 4,527 | 4,708 | +147 | +3.2% | 4,665,100 |
| 2016/04/07 | 4,603 | 4,645 | 4,522 | 4,561 | -68 | -1.5% | 2,773,700 |
| 2016/04/06 | 4,650 | 4,686 | 4,589 | 4,629 | -19 | -0.4% | 2,670,300 |
| 2016/04/05 | 4,698 | 4,733 | 4,593 | 4,648 | -79 | -1.7% | 4,296,400 |
| 2016/04/04 | 4,688 | 4,766 | 4,663 | 4,727 | +81 | +1.7% | 3,269,600 |
| 2016/04/01 | 4,769 | 4,769 | 4,624 | 4,646 | -44 | -0.9% | 4,689,000 |
| 2016/03/31 | 4,780 | 4,837 | 4,681 | 4,690 | -81 | -1.7% | 4,122,500 |
| 2016/03/30 | 4,725 | 4,795 | 4,713 | 4,771 | +22 | +0.5% | 3,163,800 |
| 2016/03/29 | 4,698 | 4,774 | 4,676 | 4,749 | +41 | +0.9% | 2,844,400 |
| 2016/03/28 | 4,659 | 4,708 | 4,638 | 4,708 | +80 | +1.7% | 2,368,700 |
| 2016/03/25 | 4,601 | 4,670 | 4,601 | 4,628 | +16 | +0.3% | 2,271,400 |
| 2016/03/24 | 4,570 | 4,677 | 4,538 | 4,612 | +37 | +0.8% | 3,907,800 |
| 2016/03/23 | 4,598 | 4,604 | 4,557 | 4,575 | -17 | -0.4% | 2,270,400 |
| 2016/03/22 | 4,481 | 4,608 | 4,481 | 4,592 | +30 | +0.7% | 3,555,500 |
| 2016/03/18 | 4,530 | 4,578 | 4,468 | 4,562 | +27 | +0.6% | 4,245,900 |
| 2016/03/17 | 4,609 | 4,633 | 4,498 | 4,535 | -47 | -1% | 4,858,700 |
| 2016/03/16 | 4,550 | 4,636 | 4,550 | 4,582 | +15 | +0.3% | 2,127,700 |
| 2016/03/15 | 4,570 | 4,613 | 4,556 | 4,567 | -18 | -0.4% | 2,473,300 |
| 2016/03/14 | 4,676 | 4,683 | 4,572 | 4,585 | -61 | -1.3% | 4,349,400 |
| 2016/03/11 | 4,595 | 4,696 | 4,550 | 4,646 | -89 | -1.9% | 6,116,800 |
| 2016/03/10 | 4,677 | 4,750 | 4,664 | 4,735 | +126 | +2.7% | 2,887,800 |
| 2016/03/09 | 4,648 | 4,717 | 4,592 | 4,609 | -64 | -1.4% | 3,392,200 |
| 2016/03/08 | 4,623 | 4,717 | 4,582 | 4,673 | +49 | +1.1% | 4,031,500 |
| 2016/03/07 | 4,695 | 4,697 | 4,597 | 4,624 | -76 | -1.6% | 3,352,900 |
| 2016/03/04 | 4,684 | 4,724 | 4,653 | 4,700 | -94 | -2% | 3,005,400 |
| 2016/03/03 | 4,668 | 4,819 | 4,658 | 4,794 | +56 | +1.2% | 4,353,600 |
| 2016/03/02 | 4,720 | 4,809 | 4,679 | 4,738 | +113 | +2.4% | 7,126,200 |
| 2016/03/01 | 4,551 | 4,642 | 4,514 | 4,625 | +135 | +3% | 4,112,400 |
| 2016/02/29 | 4,680 | 4,680 | 4,490 | 4,490 | -99 | -2.2% | 6,345,700 |
| 2016/02/26 | 4,555 | 4,618 | 4,552 | 4,589 | +108 | +2.4% | 3,673,200 |
| 2016/02/25 | 4,422 | 4,502 | 4,402 | 4,481 | +115 | +2.6% | 3,144,200 |
| 2016/02/24 | 4,425 | 4,425 | 4,316 | 4,366 | -110 | -2.5% | 3,709,300 |
| 2016/02/23 | 4,579 | 4,637 | 4,464 | 4,476 | -66 | -1.5% | 4,347,700 |
2201～
2250
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
