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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 3,920 | 3,938 | 3,868 | 3,887 | +22 | +0.6% | 2,315,500 |
| 2016/08/19 | 3,921 | 3,930 | 3,833 | 3,865 | -47 | -1.2% | 3,029,400 |
| 2016/08/18 | 3,995 | 4,016 | 3,911 | 3,912 | -57 | -1.4% | 3,324,700 |
| 2016/08/17 | 4,001 | 4,004 | 3,965 | 3,969 | -22 | -0.6% | 3,459,900 |
| 2016/08/16 | 4,073 | 4,073 | 3,990 | 3,991 | -52 | -1.3% | 3,107,100 |
| 2016/08/15 | 4,037 | 4,059 | 4,015 | 4,043 | +33 | +0.8% | 2,938,600 |
| 2016/08/12 | 4,040 | 4,047 | 3,996 | 4,010 | +14 | +0.4% | 4,029,000 |
| 2016/08/10 | 3,991 | 4,018 | 3,952 | 3,996 | ±0 | ±0% | 2,679,300 |
| 2016/08/09 | 4,014 | 4,034 | 3,972 | 3,996 | -12 | -0.3% | 2,932,800 |
| 2016/08/08 | 4,039 | 4,068 | 3,997 | 4,008 | +48 | +1.2% | 3,436,300 |
| 2016/08/05 | 3,951 | 4,009 | 3,911 | 3,960 | +8 | +0.2% | 3,318,300 |
| 2016/08/04 | 3,920 | 3,966 | 3,865 | 3,952 | +24 | +0.6% | 5,407,700 |
| 2016/08/03 | 4,000 | 4,025 | 3,922 | 3,928 | -125 | -3.1% | 4,618,600 |
| 2016/08/02 | 4,105 | 4,168 | 4,041 | 4,053 | +6 | +0.1% | 5,455,900 |
| 2016/08/01 | 4,020 | 4,064 | 3,980 | 4,047 | +22 | +0.5% | 3,528,900 |
| 2016/07/29 | 4,020 | 4,060 | 3,958 | 4,025 | -31 | -0.8% | 5,360,800 |
| 2016/07/28 | 4,110 | 4,124 | 4,010 | 4,056 | -54 | -1.3% | 11,762,900 |
| 2016/07/27 | 4,147 | 4,153 | 4,090 | 4,110 | -14 | -0.3% | 3,682,300 |
| 2016/07/26 | 4,100 | 4,139 | 4,062 | 4,124 | -53 | -1.3% | 4,676,000 |
| 2016/07/25 | 4,242 | 4,253 | 4,167 | 4,177 | -65 | -1.5% | 3,361,300 |
| 2016/07/22 | 4,256 | 4,276 | 4,202 | 4,242 | +23 | +0.5% | 3,096,000 |
| 2016/07/21 | 4,258 | 4,271 | 4,190 | 4,219 | -15 | -0.4% | 3,675,500 |
| 2016/07/20 | 4,200 | 4,265 | 4,170 | 4,234 | +5 | +0.1% | 3,527,700 |
| 2016/07/19 | 4,214 | 4,254 | 4,204 | 4,229 | -41 | -1% | 6,936,000 |
| 2016/07/15 | 4,355 | 4,361 | 4,251 | 4,270 | -81 | -1.9% | 4,476,600 |
| 2016/07/14 | 4,379 | 4,399 | 4,328 | 4,351 | -18 | -0.4% | 3,548,600 |
| 2016/07/13 | 4,359 | 4,387 | 4,326 | 4,369 | +11 | +0.3% | 4,326,600 |
| 2016/07/12 | 4,400 | 4,432 | 4,353 | 4,358 | +45 | +1% | 4,565,700 |
| 2016/07/11 | 4,301 | 4,343 | 4,259 | 4,313 | +24 | +0.6% | 4,338,800 |
| 2016/07/08 | 4,350 | 4,384 | 4,255 | 4,289 | -20 | -0.5% | 5,691,900 |
| 2016/07/07 | 4,296 | 4,344 | 4,293 | 4,309 | +25 | +0.6% | 4,544,700 |
| 2016/07/06 | 4,313 | 4,349 | 4,247 | 4,284 | -36 | -0.8% | 5,876,600 |
| 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 |
2201～
2250
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
