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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
