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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 3,791 | 3,808 | 3,761.5 | 3,786.5 | -22.5 | -0.6% | 6,371,900 |
| 2014/11/26 | 3,850 | 3,855 | 3,807.5 | 3,809 | -89 | -2.3% | 5,910,200 |
| 2014/11/25 | 3,925.5 | 3,935 | 3,886 | 3,898 | -37 | -0.9% | 4,805,100 |
| 2014/11/21 | 3,923 | 3,941.5 | 3,890 | 3,935 | +34.5 | +0.9% | 5,142,000 |
| 2014/11/20 | 3,899 | 3,927 | 3,865 | 3,900.5 | +25 | +0.6% | 3,158,700 |
| 2014/11/19 | 3,846.5 | 3,898.5 | 3,846 | 3,875.5 | +30.5 | +0.8% | 3,964,900 |
| 2014/11/18 | 3,856 | 3,878 | 3,825 | 3,845 | +13 | +0.3% | 4,237,400 |
| 2014/11/17 | 3,900 | 3,914.5 | 3,810 | 3,832 | -86 | -2.2% | 4,427,500 |
| 2014/11/14 | 3,985.5 | 3,989.5 | 3,876 | 3,918 | -16.5 | -0.4% | 6,292,500 |
| 2014/11/13 | 3,896 | 3,938.5 | 3,880 | 3,934.5 | +8 | +0.2% | 4,076,100 |
| 2014/11/12 | 3,974 | 3,997 | 3,925.5 | 3,926.5 | -25 | -0.6% | 4,837,200 |
| 2014/11/11 | 3,913.5 | 3,988 | 3,911.5 | 3,951.5 | +61.5 | +1.6% | 4,111,100 |
| 2014/11/10 | 3,886 | 3,929.5 | 3,877.5 | 3,890 | -42.5 | -1.1% | 3,316,200 |
| 2014/11/07 | 3,980 | 3,988 | 3,893 | 3,932.5 | +5.5 | +0.1% | 4,857,000 |
| 2014/11/06 | 3,990 | 4,000 | 3,890.5 | 3,927 | -60.5 | -1.5% | 7,704,600 |
| 2014/11/05 | 3,958 | 3,998.5 | 3,925.5 | 3,987.5 | +57.5 | +1.5% | 6,478,400 |
| 2014/11/04 | 4,186 | 4,193 | 3,892 | 3,930 | +164 | +4.4% | 11,850,500 |
| 2014/10/31 | 3,698 | 3,810 | 3,664 | 3,766 | +147 | +4.1% | 8,262,800 |
| 2014/10/30 | 3,650 | 3,656 | 3,608.5 | 3,619 | -2.5 | -0.1% | 4,794,600 |
| 2014/10/29 | 3,600 | 3,634.5 | 3,578.5 | 3,621.5 | +45 | +1.3% | 4,065,700 |
| 2014/10/28 | 3,579.5 | 3,608 | 3,529 | 3,576.5 | +17.5 | +0.5% | 3,405,700 |
| 2014/10/27 | 3,541 | 3,563.5 | 3,505 | 3,559 | +45 | +1.3% | 2,675,400 |
| 2014/10/24 | 3,513.5 | 3,516.5 | 3,481.5 | 3,514 | +54.5 | +1.6% | 3,425,000 |
| 2014/10/23 | 3,469 | 3,481 | 3,440.5 | 3,459.5 | -37.5 | -1.1% | 3,956,800 |
| 2014/10/22 | 3,445.5 | 3,503 | 3,416 | 3,497 | +106 | +3.1% | 4,897,600 |
| 2014/10/21 | 3,436 | 3,444 | 3,372 | 3,391 | -47.5 | -1.4% | 3,761,500 |
| 2014/10/20 | 3,380 | 3,476 | 3,355 | 3,438.5 | +164.5 | +5% | 6,486,300 |
| 2014/10/17 | 3,341 | 3,345 | 3,272.5 | 3,274 | -46.5 | -1.4% | 5,417,900 |
| 2014/10/16 | 3,303.5 | 3,326.5 | 3,290.5 | 3,320.5 | -44 | -1.3% | 5,287,500 |
| 2014/10/15 | 3,400 | 3,407 | 3,357 | 3,364.5 | -27 | -0.8% | 3,838,200 |
| 2014/10/14 | 3,438 | 3,461 | 3,380 | 3,391.5 | -102 | -2.9% | 7,024,800 |
| 2014/10/10 | 3,490 | 3,517 | 3,482 | 3,493.5 | -74 | -2.1% | 4,398,300 |
| 2014/10/09 | 3,599.5 | 3,638.5 | 3,564.5 | 3,567.5 | ±0 | ±0% | 4,113,100 |
| 2014/10/08 | 3,576.5 | 3,587.5 | 3,547 | 3,567.5 | -35 | -1% | 3,124,700 |
| 2014/10/07 | 3,640 | 3,662.5 | 3,596 | 3,602.5 | -0.5 | ±0% | 4,058,400 |
| 2014/10/06 | 3,549 | 3,622.5 | 3,518 | 3,603 | +117.5 | +3.4% | 5,765,900 |
| 2014/10/03 | 3,467 | 3,485.5 | 3,427.5 | 3,485.5 | +17.5 | +0.5% | 4,637,000 |
| 2014/10/02 | 3,500 | 3,523.5 | 3,460 | 3,468 | -56.5 | -1.6% | 3,261,000 |
| 2014/10/01 | 3,568.5 | 3,572 | 3,520.5 | 3,524.5 | -42.5 | -1.2% | 3,438,200 |
| 2014/09/30 | 3,592 | 3,602.5 | 3,545 | 3,567 | -24.5 | -0.7% | 4,062,300 |
| 2014/09/29 | 3,617.5 | 3,617.5 | 3,585 | 3,591.5 | +12 | +0.3% | 2,948,800 |
| 2014/09/26 | 3,529.5 | 3,589 | 3,520 | 3,579.5 | -32 | -0.9% | 3,160,500 |
| 2014/09/25 | 3,575 | 3,611.5 | 3,572.5 | 3,611.5 | +65 | +1.8% | 5,094,900 |
| 2014/09/24 | 3,564 | 3,567 | 3,537 | 3,546.5 | -32 | -0.9% | 4,036,100 |
| 2014/09/22 | 3,605 | 3,614.5 | 3,565.5 | 3,578.5 | -36 | -1% | 4,425,600 |
| 2014/09/19 | 3,612.5 | 3,642 | 3,585 | 3,614.5 | +11 | +0.3% | 4,016,900 |
| 2014/09/18 | 3,659 | 3,664 | 3,593 | 3,603.5 | -31.5 | -0.9% | 4,696,400 |
| 2014/09/17 | 3,648 | 3,673.5 | 3,635 | 3,635 | -9.5 | -0.3% | 2,829,700 |
| 2014/09/16 | 3,640 | 3,653.5 | 3,630 | 3,644.5 | -31 | -0.8% | 3,962,200 |
| 2014/09/12 | 3,666.5 | 3,675.5 | 3,650 | 3,675.5 | +8.5 | +0.2% | 5,507,100 |
2551～
2600
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 | 323,600円 | +5.7% | +66.2% | 1.48% | 26.81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 | 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 | 515,200円 | +5.9% | -0.3% | 2.33% | 17.69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
