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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/07 | 4,424 | 4,523 | 4,415 | 4,514 | +107 | +2.4% | 2,717,300 |
| 2015/12/04 | 4,411 | 4,430 | 4,388 | 4,407 | -87 | -1.9% | 2,753,000 |
| 2015/12/03 | 4,450 | 4,500 | 4,441 | 4,494 | +46 | +1% | 1,902,300 |
| 2015/12/02 | 4,454 | 4,480 | 4,409 | 4,448 | -2 | ±0% | 2,137,500 |
| 2015/12/01 | 4,401 | 4,450 | 4,382 | 4,450 | +40 | +0.9% | 2,634,300 |
| 2015/11/30 | 4,485 | 4,492 | 4,376 | 4,410 | -85 | -1.9% | 4,749,400 |
| 2015/11/27 | 4,525 | 4,537 | 4,482 | 4,495 | -16 | -0.4% | 2,205,100 |
| 2015/11/26 | 4,486 | 4,524 | 4,486 | 4,511 | -45 | -1% | 3,481,400 |
| 2015/11/25 | 4,556 | 4,579 | 4,516 | 4,556 | -1 | ±0% | 2,817,300 |
| 2015/11/24 | 4,552 | 4,570 | 4,518 | 4,557 | +23 | +0.5% | 2,543,900 |
| 2015/11/20 | 4,515 | 4,547 | 4,486 | 4,534 | +8 | +0.2% | 3,378,200 |
| 2015/11/19 | 4,451 | 4,549 | 4,401 | 4,526 | +76 | +1.7% | 4,615,300 |
| 2015/11/18 | 4,482 | 4,508 | 4,445 | 4,450 | +2 | ±0% | 2,850,600 |
| 2015/11/17 | 4,475 | 4,508 | 4,442 | 4,448 | +31 | +0.7% | 3,251,800 |
| 2015/11/16 | 4,370 | 4,457 | 4,361 | 4,417 | -11 | -0.2% | 1,836,600 |
| 2015/11/13 | 4,338 | 4,432 | 4,337 | 4,428 | -2 | ±0% | 2,537,100 |
| 2015/11/12 | 4,425 | 4,442 | 4,290 | 4,430 | -45 | -1% | 4,029,500 |
| 2015/11/11 | 4,470 | 4,526 | 4,460 | 4,475 | +32 | +0.7% | 2,518,300 |
| 2015/11/10 | 4,385 | 4,450 | 4,381 | 4,443 | -12 | -0.3% | 2,484,200 |
| 2015/11/09 | 4,430 | 4,496 | 4,411 | 4,455 | +55 | +1.3% | 3,304,000 |
| 2015/11/06 | 4,421 | 4,464 | 4,368 | 4,400 | -42 | -0.9% | 3,520,400 |
| 2015/11/05 | 4,390 | 4,508 | 4,343 | 4,442 | +284 | +6.8% | 7,112,500 |
| 2015/11/04 | 4,200 | 4,242 | 4,158 | 4,158 | +34 | +0.8% | 3,235,900 |
| 2015/11/02 | 4,105 | 4,141 | 4,061 | 4,124 | -87 | -2.1% | 3,166,500 |
| 2015/10/30 | 4,117 | 4,246 | 4,102 | 4,211 | +60 | +1.4% | 3,029,100 |
| 2015/10/29 | 4,206 | 4,224 | 4,111 | 4,151 | +16 | +0.4% | 2,288,200 |
| 2015/10/28 | 4,152 | 4,157 | 4,085 | 4,135 | -34 | -0.8% | 3,289,100 |
2351～
2400
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
