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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/24 | 4,440 | 4,453 | 4,391 | 4,442 | -47 | -1% | 4,423,200 |
| 2015/04/23 | 4,356 | 4,505 | 4,353 | 4,489 | +224.5 | +5.3% | 7,559,700 |
| 2015/04/22 | 4,190 | 4,287 | 4,180.5 | 4,264.5 | +142.5 | +3.5% | 5,089,300 |
| 2015/04/21 | 4,095 | 4,143 | 4,054.5 | 4,122 | ±0 | ±0% | 4,090,000 |
| 2015/04/20 | 4,100 | 4,167.5 | 4,095 | 4,122 | -11 | -0.3% | 3,109,400 |
| 2015/04/17 | 4,105 | 4,158.5 | 4,102 | 4,133 | +24 | +0.6% | 4,962,000 |
| 2015/04/16 | 4,078 | 4,170.5 | 4,074 | 4,109 | +45 | +1.1% | 4,412,900 |
| 2015/04/15 | 4,030.5 | 4,075.5 | 4,017.5 | 4,064 | -2 | ±0% | 3,132,200 |
| 2015/04/14 | 4,104.5 | 4,107 | 4,051 | 4,066 | -23 | -0.6% | 4,141,800 |
| 2015/04/13 | 4,083 | 4,126 | 4,063 | 4,089 | +45 | +1.1% | 4,276,800 |
| 2015/04/10 | 4,090 | 4,091 | 4,000.5 | 4,044 | -12 | -0.3% | 6,371,700 |
| 2015/04/09 | 3,969 | 4,070 | 3,966.5 | 4,056 | +123.5 | +3.1% | 8,590,700 |
| 2015/04/08 | 3,920 | 3,952 | 3,906 | 3,932.5 | +39 | +1% | 4,543,600 |
| 2015/04/07 | 3,918 | 3,919 | 3,869.5 | 3,893.5 | +12 | +0.3% | 2,896,800 |
| 2015/04/06 | 3,864 | 3,882.5 | 3,849 | 3,881.5 | -11 | -0.3% | 1,437,200 |
| 2015/04/03 | 3,871 | 3,911 | 3,854.5 | 3,892.5 | +33.5 | +0.9% | 2,441,400 |
| 2015/04/02 | 3,854 | 3,893.5 | 3,845.5 | 3,859 | +20 | +0.5% | 4,339,100 |
| 2015/04/01 | 3,800 | 3,857 | 3,787.5 | 3,839 | +38.5 | +1% | 6,895,200 |
| 2015/03/31 | 3,922.5 | 3,925 | 3,796 | 3,800.5 | -94.5 | -2.4% | 6,022,200 |
| 2015/03/30 | 3,919 | 3,956 | 3,888 | 3,895 | +75 | +2% | 8,035,500 |
| 2015/03/27 | 3,801 | 3,877.5 | 3,762.5 | 3,820 | +45 | +1.2% | 6,448,000 |
| 2015/03/26 | 3,785 | 3,785 | 3,730 | 3,775 | -42.5 | -1.1% | 5,132,900 |
| 2015/03/25 | 3,800 | 3,823 | 3,771 | 3,817.5 | +51.5 | +1.4% | 5,290,500 |
| 2015/03/24 | 3,784 | 3,789.5 | 3,743.5 | 3,766 | -2.5 | -0.1% | 5,692,400 |
| 2015/03/23 | 3,767.5 | 3,781 | 3,736.5 | 3,768.5 | +103.5 | +2.8% | 5,516,100 |
| 2015/03/20 | 3,665.5 | 3,689 | 3,627 | 3,665 | ±0 | ±0% | 5,084,800 |
| 2015/03/19 | 3,693.5 | 3,701.5 | 3,630 | 3,665 | -56.5 | -1.5% | 5,927,900 |
2501～
2550
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
