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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 3,599.5 | 3,692 | 3,589 | 3,651 | +69.5 | +1.9% | 12,263,200 |
| 2015/02/12 | 3,585 | 3,598 | 3,545 | 3,581.5 | +78 | +2.2% | 10,017,700 |
| 2015/02/10 | 3,460 | 3,516.5 | 3,455.5 | 3,503.5 | +60 | +1.7% | 9,227,100 |
| 2015/02/09 | 3,450 | 3,459 | 3,422.5 | 3,443.5 | +59 | +1.7% | 7,169,900 |
| 2015/02/06 | 3,458.5 | 3,465 | 3,349 | 3,384.5 | -4 | -0.1% | 7,875,900 |
| 2015/02/05 | 3,385 | 3,398.5 | 3,348.5 | 3,388.5 | +38.5 | +1.1% | 7,111,100 |
| 2015/02/04 | 3,331.5 | 3,387.5 | 3,291 | 3,350 | +154.5 | +4.8% | 8,384,000 |
| 2015/02/03 | 3,210 | 3,233.5 | 3,185.5 | 3,195.5 | -14.5 | -0.5% | 5,789,400 |
| 2015/02/02 | 3,201.5 | 3,246.5 | 3,200 | 3,210 | -22.5 | -0.7% | 4,530,200 |
| 2015/01/30 | 3,279.5 | 3,294 | 3,232.5 | 3,232.5 | +19.5 | +0.6% | 6,021,100 |
| 2015/01/29 | 3,323.5 | 3,330.5 | 3,209.5 | 3,213 | -119.5 | -3.6% | 5,580,200 |
| 2015/01/28 | 3,309.5 | 3,342 | 3,294 | 3,332.5 | +14.5 | +0.4% | 3,741,100 |
| 2015/01/27 | 3,395 | 3,397 | 3,286.5 | 3,318 | -11 | -0.3% | 5,748,700 |
| 2015/01/26 | 3,292 | 3,336 | 3,283.5 | 3,329 | -12 | -0.4% | 3,642,200 |
| 2015/01/23 | 3,399.5 | 3,401 | 3,322.5 | 3,341 | +6 | +0.2% | 5,709,300 |
| 2015/01/22 | 3,333 | 3,359 | 3,312.5 | 3,335 | +47.5 | +1.4% | 6,227,500 |
| 2015/01/21 | 3,320 | 3,329 | 3,269.5 | 3,287.5 | +21.5 | +0.7% | 6,700,100 |
| 2015/01/20 | 3,169.5 | 3,276 | 3,162.5 | 3,266 | +113.5 | +3.6% | 7,189,300 |
| 2015/01/19 | 3,180 | 3,180 | 3,118 | 3,152.5 | -7 | -0.2% | 7,773,000 |
| 2015/01/16 | 3,107 | 3,159.5 | 3,101 | 3,159.5 | +39.5 | +1.3% | 6,318,500 |
| 2015/01/15 | 3,143 | 3,178 | 3,110 | 3,120 | ±0 | ±0% | 6,689,100 |
| 2015/01/14 | 3,196 | 3,208 | 3,117 | 3,120 | -91 | -2.8% | 6,390,400 |
| 2015/01/13 | 3,200 | 3,213.5 | 3,162.5 | 3,211 | +11 | +0.3% | 4,191,800 |
| 2015/01/09 | 3,156 | 3,204.5 | 3,150.5 | 3,200 | +49.5 | +1.6% | 6,849,300 |
| 2015/01/08 | 3,200 | 3,204.5 | 3,147 | 3,150.5 | +44.5 | +1.4% | 6,502,600 |
| 2015/01/07 | 3,118 | 3,138.5 | 3,104.5 | 3,106 | -16.5 | -0.5% | 8,272,400 |
| 2015/01/06 | 3,170 | 3,176 | 3,111.5 | 3,122.5 | -114 | -3.5% | 9,011,100 |
| 2015/01/05 | 3,288.5 | 3,295 | 3,226 | 3,236.5 | -91.5 | -2.7% | 5,627,300 |
| 2014/12/30 | 3,355.5 | 3,357.5 | 3,318 | 3,328 | -23.5 | -0.7% | 4,297,800 |
| 2014/12/29 | 3,370 | 3,381.5 | 3,323 | 3,351.5 | -21.5 | -0.6% | 3,340,500 |
| 2014/12/26 | 3,394 | 3,400 | 3,361 | 3,373 | -60.5 | -1.8% | 3,527,700 |
| 2014/12/25 | 3,427 | 3,435 | 3,395.5 | 3,433.5 | +33.5 | +1% | 4,400,500 |
| 2014/12/24 | 3,400.5 | 3,407 | 3,344 | 3,400 | -5.5 | -0.2% | 7,637,900 |
| 2014/12/22 | 3,420 | 3,442 | 3,377.5 | 3,405.5 | -4.5 | -0.1% | 7,406,600 |
| 2014/12/19 | 3,404.5 | 3,417 | 3,373.5 | 3,410 | +135 | +4.1% | 12,808,900 |
| 2014/12/18 | 3,185 | 3,286 | 3,182 | 3,275 | +168 | +5.4% | 17,788,100 |
| 2014/12/17 | 3,118 | 3,217.5 | 3,107 | 3,107 | -247.5 | -7.4% | 19,427,100 |
| 2014/12/16 | 3,400 | 3,420 | 3,350 | 3,354.5 | -96 | -2.8% | 7,696,300 |
| 2014/12/15 | 3,460 | 3,468.5 | 3,444 | 3,450.5 | -65.5 | -1.9% | 5,310,200 |
| 2014/12/12 | 3,500 | 3,541 | 3,495 | 3,516 | -34 | -1% | 10,462,000 |
| 2014/12/11 | 3,600 | 3,615 | 3,540 | 3,550 | -75.5 | -2.1% | 7,558,300 |
| 2014/12/10 | 3,650 | 3,670 | 3,598 | 3,625.5 | -60.5 | -1.6% | 5,940,800 |
| 2014/12/09 | 3,660 | 3,695.5 | 3,647.5 | 3,686 | +26 | +0.7% | 3,868,700 |
| 2014/12/08 | 3,677.5 | 3,680 | 3,641 | 3,660 | +28 | +0.8% | 3,727,700 |
| 2014/12/05 | 3,650 | 3,651.5 | 3,615 | 3,632 | -28 | -0.8% | 6,077,800 |
| 2014/12/04 | 3,723 | 3,730 | 3,653.5 | 3,660 | -15.5 | -0.4% | 4,869,200 |
| 2014/12/03 | 3,690 | 3,701 | 3,651 | 3,675.5 | -18.5 | -0.5% | 5,628,800 |
| 2014/12/02 | 3,728 | 3,730 | 3,688 | 3,694 | -104 | -2.7% | 7,363,300 |
| 2014/12/01 | 3,790 | 3,819 | 3,772.5 | 3,798 | -4.5 | -0.1% | 3,616,900 |
| 2014/11/28 | 3,766.5 | 3,822.5 | 3,763 | 3,802.5 | +16 | +0.4% | 6,123,300 |
2501～
2550
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 | 451,800円 | +3.9% | +156.7% | 4.29% | 17.83倍 | 2.13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 | 323,400円 | +5.7% | +66.2% | 1.48% | 26.80倍 | 4.30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 | 203,400円 | +1.0% | -6.0% | 2.56% | 17.22倍 | 1.14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 | 216,900円 | +4.4% | +64.6% | 3.41% | 11.72倍 | 1.49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 | 516,700円 | +5.9% | -0.3% | 2.32% | 17.74倍 | 1.32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
