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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 4,248 | 4,288 | 4,153 | 4,169 | -60 | -1.4% | 2,770,600 |
| 2015/10/26 | 4,283 | 4,299 | 4,204 | 4,229 | -54 | -1.3% | 3,487,600 |
| 2015/10/23 | 4,214 | 4,300 | 4,200 | 4,283 | +187 | +4.6% | 4,379,400 |
| 2015/10/22 | 4,013 | 4,153 | 4,011 | 4,096 | +43 | +1.1% | 3,414,700 |
| 2015/10/21 | 4,013 | 4,060 | 3,921 | 4,053 | +4 | +0.1% | 3,857,700 |
| 2015/10/20 | 4,080 | 4,084 | 4,018 | 4,049 | +21 | +0.5% | 2,574,500 |
| 2015/10/19 | 4,090 | 4,120 | 3,986 | 4,028 | -37 | -0.9% | 4,863,800 |
| 2015/10/16 | 4,083 | 4,101 | 4,021 | 4,065 | +3 | +0.1% | 5,033,300 |
| 2015/10/15 | 4,050 | 4,072 | 3,942 | 4,062 | +106 | +2.7% | 5,185,400 |
| 2015/10/14 | 3,956 | 4,001 | 3,932 | 3,956 | -81 | -2% | 5,272,800 |
| 2015/10/13 | 4,087 | 4,097 | 4,018 | 4,037 | -76 | -1.8% | 3,736,000 |
| 2015/10/09 | 3,989 | 4,116 | 3,982 | 4,113 | +176 | +4.5% | 5,993,000 |
| 2015/10/08 | 3,955 | 3,981 | 3,881 | 3,937 | -57 | -1.4% | 6,031,000 |
| 2015/10/07 | 3,892 | 4,007 | 3,865 | 3,994 | +197 | +5.2% | 8,155,800 |
| 2015/10/06 | 3,770 | 3,817 | 3,743 | 3,797 | +117 | +3.2% | 5,640,200 |
| 2015/10/05 | 3,676 | 3,694 | 3,629 | 3,680 | +87 | +2.4% | 4,499,700 |
| 2015/10/02 | 3,600 | 3,667 | 3,574 | 3,593 | +20 | +0.6% | 7,478,300 |
| 2015/10/01 | 3,694 | 3,694 | 3,551 | 3,573 | -122 | -3.3% | 11,731,000 |
| 2015/09/30 | 3,565 | 3,758 | 3,556 | 3,695 | -266 | -6.7% | 12,753,500 |
| 2015/09/29 | 4,025 | 4,075 | 3,946 | 3,961 | -164 | -4% | 4,041,000 |
| 2015/09/28 | 4,076 | 4,173 | 4,041 | 4,125 | -21 | -0.5% | 3,929,200 |
| 2015/09/25 | 3,980 | 4,175 | 3,979 | 4,146 | +154 | +3.9% | 4,986,700 |
| 2015/09/24 | 4,020 | 4,144 | 3,992 | 3,992 | -17.5 | -0.4% | 5,796,400 |
| 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 |
2401～
2450
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
