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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 4,184 | 4,184 | 4,009.5 | 4,009.5 | -161.5 | -3.9% | 4,139,400 |
| 2015/09/17 | 4,193.5 | 4,269.5 | 4,160.5 | 4,171 | +48 | +1.2% | 2,610,700 |
| 2015/09/16 | 4,178 | 4,179 | 4,087.5 | 4,123 | +9 | +0.2% | 2,610,100 |
| 2015/09/15 | 4,069.5 | 4,177 | 4,031 | 4,114 | +88 | +2.2% | 3,368,400 |
| 2015/09/14 | 4,070 | 4,108 | 4,025 | 4,026 | -34.5 | -0.8% | 2,264,700 |
| 2015/09/11 | 4,135 | 4,171.5 | 4,048 | 4,060.5 | -77.5 | -1.9% | 7,228,000 |
| 2015/09/10 | 4,109 | 4,152 | 4,048 | 4,138 | -109 | -2.6% | 3,266,200 |
| 2015/09/09 | 4,161.5 | 4,247 | 4,100.5 | 4,247 | +225.5 | +5.6% | 4,717,700 |
| 2015/09/08 | 4,154 | 4,155 | 4,002 | 4,021.5 | -106.5 | -2.6% | 2,870,800 |
| 2015/09/07 | 4,134.5 | 4,136 | 4,010 | 4,128 | -75.5 | -1.8% | 3,591,500 |
| 2015/09/04 | 4,316 | 4,321 | 4,164 | 4,203.5 | -121 | -2.8% | 4,805,800 |
| 2015/09/03 | 4,310 | 4,431.5 | 4,280.5 | 4,324.5 | +90 | +2.1% | 5,233,100 |
| 2015/09/02 | 4,113 | 4,297 | 4,109 | 4,234.5 | +82 | +2% | 4,603,300 |
| 2015/09/01 | 4,321.5 | 4,339 | 4,152 | 4,152.5 | -177 | -4.1% | 3,055,900 |
| 2015/08/31 | 4,299.5 | 4,342 | 4,252.5 | 4,329.5 | +29.5 | +0.7% | 3,016,900 |
| 2015/08/28 | 4,309 | 4,310 | 4,236.5 | 4,300 | +113 | +2.7% | 3,722,200 |
| 2015/08/27 | 4,179 | 4,292.5 | 4,176.5 | 4,187 | +107 | +2.6% | 4,121,900 |
| 2015/08/26 | 4,070 | 4,105 | 3,965 | 4,080 | +95.5 | +2.4% | 7,145,500 |
| 2015/08/25 | 4,080 | 4,187 | 3,984.5 | 3,984.5 | -202.5 | -4.8% | 8,783,100 |
| 2015/08/24 | 4,310 | 4,339 | 4,153 | 4,187 | -250 | -5.6% | 5,055,200 |
| 2015/08/21 | 4,476.5 | 4,500 | 4,387 | 4,437 | -49.5 | -1.1% | 4,684,500 |
| 2015/08/20 | 4,600 | 4,600 | 4,481.5 | 4,486.5 | -145.5 | -3.1% | 3,584,400 |
| 2015/08/19 | 4,736.5 | 4,755 | 4,604.5 | 4,632 | -91 | -1.9% | 3,239,900 |
| 2015/08/18 | 4,715 | 4,749 | 4,694.5 | 4,723 | +1.5 | ±0% | 1,713,900 |
| 2015/08/17 | 4,675.5 | 4,767 | 4,664.5 | 4,721.5 | +75 | +1.6% | 2,821,400 |
| 2015/08/14 | 4,615 | 4,684 | 4,607 | 4,646.5 | +31.5 | +0.7% | 2,526,200 |
| 2015/08/13 | 4,630.5 | 4,648 | 4,593 | 4,615 | -44.5 | -1% | 3,756,600 |
| 2015/08/12 | 4,749.5 | 4,749.5 | 4,613 | 4,659.5 | -67 | -1.4% | 3,783,000 |
| 2015/08/11 | 4,769 | 4,779.5 | 4,663 | 4,726.5 | -60.5 | -1.3% | 3,334,400 |
| 2015/08/10 | 4,671.5 | 4,787 | 4,638 | 4,787 | +89.5 | +1.9% | 3,001,700 |
| 2015/08/07 | 4,656.5 | 4,703.5 | 4,620.5 | 4,697.5 | +41.5 | +0.9% | 2,701,900 |
| 2015/08/06 | 4,692 | 4,701.5 | 4,640 | 4,656 | +34 | +0.7% | 3,907,100 |
| 2015/08/05 | 4,650 | 4,660 | 4,600 | 4,622 | -113 | -2.4% | 5,053,700 |
| 2015/08/04 | 4,706.5 | 4,764 | 4,613.5 | 4,735 | -111.5 | -2.3% | 5,762,300 |
| 2015/08/03 | 4,836.5 | 4,848 | 4,745 | 4,846.5 | +33 | +0.7% | 3,652,900 |
| 2015/07/31 | 4,765 | 4,847 | 4,734.5 | 4,813.5 | +48 | +1% | 5,198,000 |
| 2015/07/30 | 4,731.5 | 4,798 | 4,671.5 | 4,765.5 | +107.5 | +2.3% | 10,285,500 |
| 2015/07/29 | 4,542 | 4,674.5 | 4,530 | 4,658 | +49 | +1.1% | 3,692,300 |
| 2015/07/28 | 4,530.5 | 4,637.5 | 4,453 | 4,609 | -61.5 | -1.3% | 5,284,000 |
| 2015/07/27 | 4,700 | 4,722 | 4,630.5 | 4,670.5 | -68 | -1.4% | 2,740,600 |
| 2015/07/24 | 4,725.5 | 4,740 | 4,691 | 4,738.5 | +13 | +0.3% | 2,548,300 |
| 2015/07/23 | 4,783 | 4,789.5 | 4,708.5 | 4,725.5 | +27 | +0.6% | 3,941,100 |
| 2015/07/22 | 4,664 | 4,728.5 | 4,616 | 4,698.5 | +34 | +0.7% | 4,220,300 |
| 2015/07/21 | 4,700 | 4,701.5 | 4,631 | 4,664.5 | +16.5 | +0.4% | 2,704,500 |
| 2015/07/17 | 4,600 | 4,676 | 4,594 | 4,648 | +50 | +1.1% | 3,325,100 |
| 2015/07/16 | 4,580 | 4,598 | 4,521.5 | 4,598 | +61 | +1.3% | 4,118,600 |
| 2015/07/15 | 4,444.5 | 4,547 | 4,435.5 | 4,537 | +108 | +2.4% | 4,152,800 |
| 2015/07/14 | 4,490 | 4,490 | 4,393 | 4,429 | +46 | +1% | 3,725,900 |
| 2015/07/13 | 4,405.5 | 4,406 | 4,352 | 4,383 | +55.5 | +1.3% | 4,010,300 |
| 2015/07/10 | 4,275 | 4,345 | 4,245.5 | 4,327.5 | +111.5 | +2.6% | 5,948,400 |
2351～
2400
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
