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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 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 |
2301～
2350
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
