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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,342 | 4,370 | 4,287 | 4,320 | +5 | +0.1% | 3,724,900 |
| 2016/07/04 | 4,149 | 4,316 | 4,149 | 4,315 | +191 | +4.6% | 5,977,600 |
| 2016/07/01 | 4,120 | 4,146 | 4,105 | 4,124 | +21 | +0.5% | 3,417,900 |
| 2016/06/30 | 4,220 | 4,249 | 4,103 | 4,103 | -30 | -0.7% | 6,040,000 |
| 2016/06/29 | 4,200 | 4,210 | 4,114 | 4,133 | -14 | -0.3% | 5,271,100 |
| 2016/06/28 | 4,115 | 4,193 | 4,083 | 4,147 | +10 | +0.2% | 5,731,000 |
| 2016/06/27 | 4,137 | 4,172 | 4,101 | 4,137 | +197 | +5% | 6,534,900 |
| 2016/06/24 | 4,268 | 4,268 | 3,901 | 3,940 | -286 | -6.8% | 7,379,000 |
| 2016/06/23 | 4,226 | 4,242 | 4,167 | 4,226 | +9 | +0.2% | 2,501,800 |
| 2016/06/22 | 4,273 | 4,282 | 4,162 | 4,217 | -60 | -1.4% | 2,823,400 |
| 2016/06/21 | 4,200 | 4,289 | 4,196 | 4,277 | +81 | +1.9% | 3,334,100 |
| 2016/06/20 | 4,189 | 4,232 | 4,147 | 4,196 | +107 | +2.6% | 4,447,500 |
| 2016/06/17 | 4,144 | 4,201 | 4,081 | 4,089 | +13 | +0.3% | 9,729,600 |
| 2016/06/16 | 4,150 | 4,178 | 4,050 | 4,076 | -93 | -2.2% | 4,164,300 |
| 2016/06/15 | 4,168 | 4,213 | 4,155 | 4,169 | +57 | +1.4% | 4,766,400 |
| 2016/06/14 | 4,205 | 4,284 | 4,094 | 4,112 | -137 | -3.2% | 5,514,800 |
| 2016/06/13 | 4,338 | 4,387 | 4,249 | 4,249 | -178 | -4% | 4,718,100 |
| 2016/06/10 | 4,504 | 4,507 | 4,392 | 4,427 | -53 | -1.2% | 4,931,600 |
| 2016/06/09 | 4,510 | 4,540 | 4,444 | 4,480 | +20 | +0.4% | 3,434,200 |
| 2016/06/08 | 4,445 | 4,465 | 4,411 | 4,460 | +36 | +0.8% | 2,788,900 |
| 2016/06/07 | 4,437 | 4,462 | 4,421 | 4,424 | -58 | -1.3% | 3,026,800 |
| 2016/06/06 | 4,400 | 4,505 | 4,361 | 4,482 | +48 | +1.1% | 3,922,100 |
| 2016/06/03 | 4,402 | 4,439 | 4,369 | 4,434 | +87 | +2% | 2,961,900 |
| 2016/06/02 | 4,320 | 4,358 | 4,295 | 4,347 | +26 | +0.6% | 4,210,100 |
| 2016/06/01 | 4,370 | 4,383 | 4,304 | 4,321 | -81 | -1.8% | 3,364,900 |
| 2016/05/31 | 4,352 | 4,406 | 4,317 | 4,402 | +19 | +0.4% | 3,292,700 |
| 2016/05/30 | 4,368 | 4,393 | 4,333 | 4,383 | +71 | +1.6% | 1,767,800 |
| 2016/05/27 | 4,328 | 4,351 | 4,308 | 4,312 | -2 | ±0% | 2,123,500 |
| 2016/05/26 | 4,344 | 4,372 | 4,300 | 4,314 | -33 | -0.8% | 2,418,700 |
| 2016/05/25 | 4,379 | 4,391 | 4,338 | 4,347 | +19 | +0.4% | 2,448,100 |
| 2016/05/24 | 4,370 | 4,414 | 4,310 | 4,328 | -42 | -1% | 3,158,100 |
| 2016/05/23 | 4,371 | 4,390 | 4,326 | 4,370 | -27 | -0.6% | 2,414,200 |
| 2016/05/20 | 4,421 | 4,436 | 4,372 | 4,397 | -92 | -2% | 3,365,200 |
| 2016/05/19 | 4,540 | 4,577 | 4,479 | 4,489 | -10 | -0.2% | 2,597,300 |
| 2016/05/18 | 4,495 | 4,565 | 4,481 | 4,499 | -15 | -0.3% | 2,763,700 |
| 2016/05/17 | 4,499 | 4,522 | 4,469 | 4,514 | +34 | +0.8% | 2,087,600 |
| 2016/05/16 | 4,468 | 4,536 | 4,466 | 4,480 | -31 | -0.7% | 2,287,700 |
| 2016/05/13 | 4,580 | 4,599 | 4,495 | 4,511 | -49 | -1.1% | 3,104,000 |
| 2016/05/12 | 4,504 | 4,560 | 4,466 | 4,560 | -12 | -0.3% | 2,114,200 |
| 2016/05/11 | 4,593 | 4,623 | 4,554 | 4,572 | -21 | -0.5% | 2,435,200 |
| 2016/05/10 | 4,551 | 4,629 | 4,547 | 4,593 | +70 | +1.5% | 3,649,400 |
| 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 |
2201～
2250
件表示中 / 3736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 | 420,400円 | +3.9% | +156.7% | 4.61% | 16.58倍 | 1.98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 | 397,400円 | +5.7% | +66.2% | 1.21% | 32.45倍 | 5.21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 | 189,900円 | +1.0% | -6.0% | 2.74% | 16.08倍 | 1.07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 | 199,500円 | +4.4% | +64.6% | 3.71% | 10.77倍 | 1.37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 | 451,900円 | +5.9% | -0.3% | 2.66% | 15.52倍 | 1.15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
