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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 4,139.5 | 4,220 | 4,097 | 4,216 | -21 | -0.5% | 5,062,600 |
| 2015/07/08 | 4,374.5 | 4,400 | 4,237 | 4,237 | -89 | -2.1% | 4,997,900 |
| 2015/07/07 | 4,264.5 | 4,342 | 4,256 | 4,326 | +62 | +1.5% | 3,246,900 |
| 2015/07/06 | 4,255.5 | 4,295 | 4,246 | 4,264 | -32.5 | -0.8% | 3,871,100 |
| 2015/07/03 | 4,258 | 4,305 | 4,229.5 | 4,296.5 | +102 | +2.4% | 5,480,500 |
| 2015/07/02 | 4,280 | 4,280 | 4,176 | 4,194.5 | -53.5 | -1.3% | 7,185,700 |
| 2015/07/01 | 4,316.5 | 4,332 | 4,240 | 4,248 | -112.5 | -2.6% | 3,733,600 |
| 2015/06/30 | 4,344 | 4,383 | 4,311 | 4,360.5 | +51 | +1.2% | 3,038,800 |
| 2015/06/29 | 4,347.5 | 4,358.5 | 4,296 | 4,309.5 | -108 | -2.4% | 2,897,300 |
| 2015/06/26 | 4,453.5 | 4,479 | 4,408.5 | 4,417.5 | -98.5 | -2.2% | 3,000,900 |
| 2015/06/25 | 4,516 | 4,585 | 4,511.5 | 4,516 | -64.5 | -1.4% | 2,971,600 |
| 2015/06/24 | 4,608.5 | 4,648 | 4,560 | 4,580.5 | +52.5 | +1.2% | 4,227,700 |
| 2015/06/23 | 4,460 | 4,557.5 | 4,445.5 | 4,528 | +48 | +1.1% | 4,240,400 |
| 2015/06/22 | 4,460 | 4,484 | 4,422 | 4,480 | +25.5 | +0.6% | 2,433,200 |
| 2015/06/19 | 4,390 | 4,454.5 | 4,354 | 4,454.5 | +114.5 | +2.6% | 3,750,600 |
| 2015/06/18 | 4,457.5 | 4,463 | 4,340 | 4,340 | -98.5 | -2.2% | 3,029,600 |
| 2015/06/17 | 4,500 | 4,549 | 4,435 | 4,438.5 | +60 | +1.4% | 4,733,600 |
| 2015/06/16 | 4,264.5 | 4,418 | 4,260 | 4,378.5 | +70 | +1.6% | 3,807,900 |
| 2015/06/15 | 4,304.5 | 4,318.5 | 4,267 | 4,308.5 | -39.5 | -0.9% | 2,687,300 |
| 2015/06/12 | 4,367.5 | 4,383.5 | 4,340.5 | 4,348 | -39 | -0.9% | 5,776,500 |
| 2015/06/11 | 4,345 | 4,401.5 | 4,343 | 4,387 | +63 | +1.5% | 3,002,300 |
| 2015/06/10 | 4,345.5 | 4,387 | 4,310 | 4,324 | -46.5 | -1.1% | 6,068,600 |
| 2015/06/09 | 4,368.5 | 4,409 | 4,360 | 4,370.5 | -68 | -1.5% | 6,256,300 |
| 2015/06/08 | 4,436.5 | 4,464.5 | 4,430.5 | 4,438.5 | -27 | -0.6% | 2,426,200 |
| 2015/06/05 | 4,480 | 4,481.5 | 4,432 | 4,465.5 | +3 | +0.1% | 3,058,000 |
| 2015/06/04 | 4,479 | 4,489.5 | 4,447 | 4,462.5 | -1 | ±0% | 3,702,300 |
| 2015/06/03 | 4,513 | 4,513.5 | 4,432 | 4,463.5 | -69 | -1.5% | 4,250,800 |
| 2015/06/02 | 4,568 | 4,570 | 4,498 | 4,532.5 | -82 | -1.8% | 5,259,500 |
| 2015/06/01 | 4,500 | 4,621.5 | 4,470 | 4,614.5 | +74.5 | +1.6% | 4,405,300 |
| 2015/05/29 | 4,556.5 | 4,579.5 | 4,520.5 | 4,540 | -57.5 | -1.3% | 5,545,400 |
| 2015/05/28 | 4,641.5 | 4,647.5 | 4,585 | 4,597.5 | -54 | -1.2% | 3,862,000 |
| 2015/05/27 | 4,624 | 4,668 | 4,584 | 4,651.5 | -42.5 | -0.9% | 3,480,500 |
| 2015/05/26 | 4,730 | 4,794.5 | 4,660 | 4,694 | -6.5 | -0.1% | 2,859,800 |
| 2015/05/25 | 4,653 | 4,700.5 | 4,637.5 | 4,700.5 | +50 | +1.1% | 2,111,500 |
| 2015/05/22 | 4,591 | 4,660 | 4,533.5 | 4,650.5 | +11.5 | +0.2% | 4,125,900 |
| 2015/05/21 | 4,575 | 4,668.5 | 4,560.5 | 4,639 | +91 | +2% | 4,752,800 |
| 2015/05/20 | 4,542.5 | 4,559.5 | 4,507.5 | 4,548 | +15.5 | +0.3% | 3,993,900 |
| 2015/05/19 | 4,500 | 4,546 | 4,444.5 | 4,532.5 | +74 | +1.7% | 4,602,400 |
| 2015/05/18 | 4,401.5 | 4,465 | 4,377.5 | 4,458.5 | +88 | +2% | 3,736,000 |
| 2015/05/15 | 4,408 | 4,444.5 | 4,343.5 | 4,370.5 | -9.5 | -0.2% | 5,615,700 |
| 2015/05/14 | 4,377.5 | 4,440 | 4,356.5 | 4,380 | +46 | +1.1% | 4,978,600 |
| 2015/05/13 | 4,279.5 | 4,334 | 4,243 | 4,334 | +31.5 | +0.7% | 2,946,100 |
| 2015/05/12 | 4,266 | 4,305 | 4,246.5 | 4,302.5 | +34.5 | +0.8% | 3,545,600 |
| 2015/05/11 | 4,304.5 | 4,348.5 | 4,258 | 4,268 | +28 | +0.7% | 4,080,900 |
| 2015/05/08 | 4,260 | 4,291 | 4,233 | 4,240 | -17 | -0.4% | 4,493,300 |
| 2015/05/07 | 4,222.5 | 4,282.5 | 4,220.5 | 4,257 | -105.5 | -2.4% | 6,124,800 |
| 2015/05/01 | 4,410 | 4,414.5 | 4,310 | 4,362.5 | +151.5 | +3.6% | 5,931,100 |
| 2015/04/30 | 4,200 | 4,312.5 | 4,155 | 4,211 | -227 | -5.1% | 8,677,300 |
| 2015/04/28 | 4,422 | 4,480 | 4,403.5 | 4,438 | -42.5 | -0.9% | 3,932,400 |
| 2015/04/27 | 4,450 | 4,491.5 | 4,370 | 4,480.5 | +38.5 | +0.9% | 4,232,600 |
2401～
2450
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
