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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 4,434 | 4,590 | 4,425 | 4,542 | +60 | +1.3% | 3,710,900 |
| 2016/02/19 | 4,560 | 4,560 | 4,404 | 4,482 | -61 | -1.3% | 4,567,500 |
| 2016/02/18 | 4,489 | 4,590 | 4,467 | 4,543 | +184 | +4.2% | 4,617,700 |
| 2016/02/17 | 4,365 | 4,438 | 4,288 | 4,359 | -76 | -1.7% | 4,559,300 |
| 2016/02/16 | 4,464 | 4,523 | 4,424 | 4,435 | -97 | -2.1% | 4,164,400 |
| 2016/02/15 | 4,331 | 4,605 | 4,304 | 4,532 | +407 | +9.9% | 6,921,700 |
| 2016/02/12 | 4,242 | 4,316 | 4,108 | 4,125 | -255 | -5.8% | 8,163,800 |
| 2016/02/10 | 4,544 | 4,608 | 4,300 | 4,380 | -160 | -3.5% | 6,701,900 |
| 2016/02/09 | 4,484 | 4,589 | 4,482 | 4,540 | -103 | -2.2% | 4,435,100 |
| 2016/02/08 | 4,621 | 4,656 | 4,565 | 4,643 | -39 | -0.8% | 5,028,400 |
| 2016/02/05 | 4,619 | 4,750 | 4,517 | 4,682 | +72 | +1.6% | 6,940,000 |
| 2016/02/04 | 4,580 | 4,659 | 4,500 | 4,610 | -39 | -0.8% | 4,421,300 |
| 2016/02/03 | 4,684 | 4,737 | 4,591 | 4,649 | -117 | -2.5% | 3,852,100 |
| 2016/02/02 | 4,695 | 4,815 | 4,692 | 4,766 | -69 | -1.4% | 3,645,700 |
| 2016/02/01 | 4,850 | 4,850 | 4,710 | 4,835 | +174 | +3.7% | 6,301,200 |
| 2016/01/29 | 4,472 | 4,689 | 4,401 | 4,661 | +259 | +5.9% | 8,134,200 |
| 2016/01/28 | 4,348 | 4,453 | 4,311 | 4,402 | +109 | +2.5% | 4,796,600 |
| 2016/01/27 | 4,391 | 4,392 | 4,233 | 4,293 | +42 | +1% | 3,887,700 |
| 2016/01/26 | 4,341 | 4,349 | 4,245 | 4,251 | -89 | -2.1% | 5,428,000 |
| 2016/01/25 | 4,320 | 4,373 | 4,289 | 4,340 | +299 | +7.4% | 10,151,000 |
| 2016/01/22 | 3,888 | 4,113 | 3,825 | 4,041 | +247 | +6.5% | 7,217,600 |
| 2016/01/21 | 3,908 | 3,947 | 3,792 | 3,794 | -161 | -4.1% | 4,314,100 |
| 2016/01/20 | 4,049 | 4,107 | 3,944 | 3,955 | -94 | -2.3% | 3,577,300 |
| 2016/01/19 | 4,072 | 4,091 | 4,002 | 4,049 | -92 | -2.2% | 3,729,900 |
| 2016/01/18 | 4,000 | 4,147 | 3,992 | 4,141 | +61 | +1.5% | 3,003,900 |
| 2016/01/15 | 4,142 | 4,170 | 4,051 | 4,080 | -12 | -0.3% | 3,800,300 |
| 2016/01/14 | 4,084 | 4,119 | 4,003 | 4,092 | -115 | -2.7% | 4,035,300 |
| 2016/01/13 | 4,220 | 4,220 | 4,166 | 4,207 | +124 | +3% | 2,986,000 |
| 2016/01/12 | 4,068 | 4,140 | 4,018 | 4,083 | -110 | -2.6% | 4,384,700 |
| 2016/01/08 | 4,204 | 4,299 | 4,168 | 4,193 | -50 | -1.2% | 4,421,200 |
| 2016/01/07 | 4,300 | 4,355 | 4,223 | 4,243 | -25 | -0.6% | 2,879,100 |
| 2016/01/06 | 4,341 | 4,364 | 4,222 | 4,268 | +22 | +0.5% | 2,855,300 |
| 2016/01/05 | 4,337 | 4,341 | 4,213 | 4,246 | -82 | -1.9% | 3,683,100 |
| 2016/01/04 | 4,480 | 4,487 | 4,300 | 4,328 | -143 | -3.2% | 3,131,700 |
| 2015/12/30 | 4,439 | 4,518 | 4,432 | 4,471 | +67 | +1.5% | 3,586,800 |
| 2015/12/29 | 4,393 | 4,407 | 4,335 | 4,404 | -2 | ±0% | 2,058,800 |
| 2015/12/28 | 4,440 | 4,468 | 4,395 | 4,406 | -87 | -1.9% | 1,387,600 |
| 2015/12/25 | 4,510 | 4,518 | 4,462 | 4,493 | +18 | +0.4% | 1,795,900 |
| 2015/12/24 | 4,502 | 4,516 | 4,435 | 4,475 | -3 | -0.1% | 3,522,300 |
| 2015/12/22 | 4,479 | 4,519 | 4,435 | 4,478 | -2 | ±0% | 2,365,100 |
| 2015/12/21 | 4,487 | 4,520 | 4,420 | 4,480 | -8 | -0.2% | 3,322,200 |
| 2015/12/18 | 4,614 | 4,705 | 4,482 | 4,488 | -155 | -3.3% | 5,048,200 |
| 2015/12/17 | 4,602 | 4,677 | 4,574 | 4,643 | +111 | +2.4% | 4,612,300 |
| 2015/12/16 | 4,389 | 4,546 | 4,381 | 4,532 | +213 | +4.9% | 4,792,000 |
| 2015/12/15 | 4,401 | 4,417 | 4,319 | 4,319 | -72 | -1.6% | 3,391,100 |
| 2015/12/14 | 4,298 | 4,412 | 4,293 | 4,391 | +23 | +0.5% | 4,533,100 |
| 2015/12/11 | 4,275 | 4,381 | 4,256 | 4,368 | +23 | +0.5% | 6,725,100 |
| 2015/12/10 | 4,338 | 4,371 | 4,320 | 4,345 | -7 | -0.2% | 2,356,700 |
| 2015/12/09 | 4,401 | 4,461 | 4,341 | 4,352 | -68 | -1.5% | 3,401,800 |
| 2015/12/08 | 4,525 | 4,527 | 4,413 | 4,420 | -94 | -2.1% | 3,014,900 |
2251～
2300
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
