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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/11 | 3,704 | 3,704 | 3,657 | 3,667 | -24.5 | -0.7% | 2,821,800 |
| 2014/09/10 | 3,670 | 3,691.5 | 3,662.5 | 3,691.5 | -1.5 | ±0% | 2,995,600 |
| 2014/09/09 | 3,699.5 | 3,704.5 | 3,684 | 3,693 | +1.5 | ±0% | 2,608,700 |
| 2014/09/08 | 3,680 | 3,691.5 | 3,655.5 | 3,691.5 | +34.5 | +0.9% | 2,913,900 |
| 2014/09/05 | 3,653 | 3,674.5 | 3,643.5 | 3,657 | -3 | -0.1% | 3,094,900 |
| 2014/09/04 | 3,629.5 | 3,685.5 | 3,619.5 | 3,660 | +51.5 | +1.4% | 4,216,800 |
| 2014/09/03 | 3,584 | 3,623 | 3,580 | 3,608.5 | +25.5 | +0.7% | 2,674,900 |
| 2014/09/02 | 3,554.5 | 3,595 | 3,510 | 3,583 | +24.5 | +0.7% | 2,713,500 |
| 2014/09/01 | 3,565 | 3,568 | 3,543 | 3,558.5 | -5.5 | -0.2% | 1,318,500 |
| 2014/08/29 | 3,540 | 3,571 | 3,535 | 3,564 | -17 | -0.5% | 2,377,500 |
| 2014/08/28 | 3,609 | 3,612.5 | 3,563.5 | 3,581 | -28 | -0.8% | 2,008,800 |
| 2014/08/27 | 3,620 | 3,637 | 3,583 | 3,609 | -9 | -0.2% | 2,681,500 |
| 2014/08/26 | 3,635.5 | 3,641 | 3,616 | 3,618 | -18 | -0.5% | 1,234,300 |
| 2014/08/25 | 3,649 | 3,653 | 3,631 | 3,636 | +5.5 | +0.2% | 1,379,100 |
| 2014/08/22 | 3,650 | 3,650.5 | 3,624 | 3,630.5 | -0.5 | ±0% | 1,923,500 |
| 2014/08/21 | 3,636.5 | 3,646 | 3,598 | 3,631 | +16.5 | +0.5% | 2,341,300 |
| 2014/08/20 | 3,621.5 | 3,634 | 3,600 | 3,614.5 | -5.5 | -0.2% | 2,202,200 |
| 2014/08/19 | 3,600 | 3,628.5 | 3,585 | 3,620 | +47 | +1.3% | 2,853,700 |
| 2014/08/18 | 3,575.5 | 3,580 | 3,550.5 | 3,573 | +25 | +0.7% | 1,936,300 |
| 2014/08/15 | 3,539 | 3,556.5 | 3,508.5 | 3,548 | +27.5 | +0.8% | 2,198,600 |
| 2014/08/14 | 3,530 | 3,536 | 3,502.5 | 3,520.5 | +23 | +0.7% | 1,879,900 |
| 2014/08/13 | 3,482 | 3,502.5 | 3,462.5 | 3,497.5 | -7 | -0.2% | 2,196,800 |
| 2014/08/12 | 3,545 | 3,554.5 | 3,495 | 3,504.5 | ±0 | ±0% | 2,451,700 |
| 2014/08/11 | 3,475 | 3,513 | 3,450 | 3,504.5 | +142 | +4.2% | 4,804,500 |
| 2014/08/08 | 3,444.5 | 3,450 | 3,351 | 3,362.5 | -134 | -3.8% | 7,323,900 |
| 2014/08/07 | 3,519.5 | 3,528 | 3,459 | 3,496.5 | +11.5 | +0.3% | 3,547,100 |
| 2014/08/06 | 3,544 | 3,550 | 3,480 | 3,485 | -78 | -2.2% | 4,166,400 |
2651～
2700
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
