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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,451 | 4,474 | 4,413 | 4,418 | -58 | -1.3% | 4,298,900 |
| 2024/07/04 | 4,485 | 4,489 | 4,444 | 4,476 | -11 | -0.2% | 4,943,300 |
| 2024/07/03 | 4,440 | 4,493 | 4,434 | 4,487 | +55 | +1.2% | 5,838,500 |
| 2024/07/02 | 4,405 | 4,444 | 4,397 | 4,432 | +17 | +0.4% | 4,596,900 |
| 2024/07/01 | 4,365 | 4,416 | 4,354 | 4,415 | +67 | +1.5% | 6,646,800 |
| 2024/06/28 | 4,390 | 4,417 | 4,335 | 4,348 | -22 | -0.5% | 7,436,900 |
| 2024/06/27 | 4,390 | 4,410 | 4,335 | 4,370 | -132 | -2.9% | 13,709,400 |
| 2024/06/26 | 4,499 | 4,510 | 4,457 | 4,502 | +11 | +0.2% | 9,804,200 |
| 2024/06/25 | 4,447 | 4,497 | 4,443 | 4,491 | +53 | +1.2% | 5,644,800 |
| 2024/06/24 | 4,420 | 4,446 | 4,400 | 4,438 | +22 | +0.5% | 4,581,900 |
| 2024/06/21 | 4,399 | 4,450 | 4,397 | 4,416 | +27 | +0.6% | 5,647,000 |
| 2024/06/20 | 4,385 | 4,414 | 4,363 | 4,389 | -21 | -0.5% | 4,376,400 |
| 2024/06/19 | 4,477 | 4,496 | 4,401 | 4,410 | -74 | -1.7% | 4,957,500 |
| 2024/06/18 | 4,493 | 4,510 | 4,475 | 4,484 | +3 | +0.1% | 3,287,300 |
| 2024/06/17 | 4,524 | 4,525 | 4,480 | 4,481 | -43 | -1% | 4,422,200 |
| 2024/06/14 | 4,492 | 4,537 | 4,472 | 4,524 | +28 | +0.6% | 5,215,900 |
| 2024/06/13 | 4,537 | 4,548 | 4,495 | 4,496 | -41 | -0.9% | 4,495,900 |
| 2024/06/12 | 4,580 | 4,583 | 4,531 | 4,537 | -34 | -0.7% | 5,617,100 |
| 2024/06/11 | 4,595 | 4,622 | 4,571 | 4,571 | ±0 | ±0% | 5,407,800 |
| 2024/06/10 | 4,561 | 4,600 | 4,561 | 4,571 | +10 | +0.2% | 4,179,600 |
| 2024/06/07 | 4,536 | 4,575 | 4,529 | 4,561 | +32 | +0.7% | 3,404,500 |
| 2024/06/06 | 4,561 | 4,565 | 4,505 | 4,529 | -21 | -0.5% | 4,979,300 |
| 2024/06/05 | 4,554 | 4,569 | 4,528 | 4,550 | -20 | -0.4% | 4,987,200 |
| 2024/06/04 | 4,540 | 4,587 | 4,526 | 4,570 | +37 | +0.8% | 6,556,800 |
| 2024/06/03 | 4,473 | 4,535 | 4,465 | 4,533 | +81 | +1.8% | 7,252,400 |
| 2024/05/31 | 4,418 | 4,453 | 4,416 | 4,452 | +39 | +0.9% | 5,464,500 |
| 2024/05/30 | 4,390 | 4,414 | 4,358 | 4,413 | +2 | ±0% | 4,351,300 |
| 2024/05/29 | 4,416 | 4,443 | 4,406 | 4,411 | -17 | -0.4% | 3,176,100 |
| 2024/05/28 | 4,452 | 4,454 | 4,417 | 4,428 | -24 | -0.5% | 4,165,300 |
| 2024/05/27 | 4,457 | 4,464 | 4,443 | 4,452 | -4 | -0.1% | 2,823,300 |
| 2024/05/24 | 4,412 | 4,462 | 4,404 | 4,456 | +10 | +0.2% | 2,919,700 |
| 2024/05/23 | 4,430 | 4,456 | 4,412 | 4,446 | +16 | +0.4% | 2,790,600 |
| 2024/05/22 | 4,463 | 4,463 | 4,428 | 4,430 | -26 | -0.6% | 4,051,600 |
| 2024/05/21 | 4,454 | 4,489 | 4,448 | 4,456 | +5 | +0.1% | 3,461,000 |
| 2024/05/20 | 4,413 | 4,462 | 4,406 | 4,451 | +40 | +0.9% | 4,890,700 |
| 2024/05/17 | 4,392 | 4,411 | 4,379 | 4,411 | +9 | +0.2% | 2,972,900 |
| 2024/05/16 | 4,410 | 4,410 | 4,363 | 4,402 | +7 | +0.2% | 4,290,500 |
| 2024/05/15 | 4,362 | 4,404 | 4,357 | 4,395 | +46 | +1.1% | 3,925,300 |
| 2024/05/14 | 4,374 | 4,388 | 4,310 | 4,349 | -26 | -0.6% | 5,772,000 |
| 2024/05/13 | 4,417 | 4,418 | 4,359 | 4,375 | -35 | -0.8% | 5,655,700 |
| 2024/05/10 | 4,350 | 4,505 | 4,349 | 4,410 | +68 | +1.6% | 10,616,100 |
| 2024/05/09 | 4,289 | 4,345 | 4,282 | 4,342 | +67 | +1.6% | 5,704,200 |
| 2024/05/08 | 4,305 | 4,328 | 4,275 | 4,275 | -33 | -0.8% | 4,684,000 |
| 2024/05/07 | 4,321 | 4,327 | 4,286 | 4,308 | +5 | +0.1% | 4,835,800 |
| 2024/05/02 | 4,264 | 4,304 | 4,256 | 4,303 | +39 | +0.9% | 4,345,700 |
| 2024/05/01 | 4,248 | 4,277 | 4,237 | 4,264 | +19 | +0.4% | 4,587,000 |
| 2024/04/30 | 4,200 | 4,245 | 4,198 | 4,245 | +68 | +1.6% | 5,996,400 |
| 2024/04/26 | 4,150 | 4,181 | 4,130 | 4,177 | +21 | +0.5% | 3,943,100 |
| 2024/04/25 | 4,191 | 4,199 | 4,153 | 4,156 | -44 | -1% | 3,963,100 |
| 2024/04/24 | 4,178 | 4,200 | 4,167 | 4,200 | +25 | +0.6% | 5,111,700 |
201～
250
件表示中 / 3692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 | 448,800円 | +3.9% | +156.7% | 4.32% | 17.71倍 | 2.12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 |
| アサヒ | 199,200円 | +1.0% | -6.0% | 2.61% | 16.87倍 | 1.12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 |
| 味の素 | 300,300円 | +6.5% | +12.6% | 1.33% | 39.87倍 | 3.88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 |
| キリンＨＤ | 214,700円 | +4.4% | +64.6% | 3.45% | 11.59倍 | 1.47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 | 497,000円 | +5.9% | -0.3% | 2.41% | 17.06倍 | 1.27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
