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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 3,645 | 3,659.5 | 3,560.5 | 3,563 | -82 | -2.2% | 3,277,300 |
| 2014/08/04 | 3,615 | 3,669 | 3,591.5 | 3,645 | +53.5 | +1.5% | 3,154,500 |
| 2014/08/01 | 3,650 | 3,652 | 3,582.5 | 3,591.5 | -60.5 | -1.7% | 4,287,200 |
| 2014/07/31 | 3,751.5 | 3,752 | 3,652 | 3,652 | -107 | -2.8% | 4,656,500 |
| 2014/07/30 | 3,703.5 | 3,759 | 3,702.5 | 3,759 | +55.5 | +1.5% | 2,591,300 |
| 2014/07/29 | 3,660 | 3,725 | 3,651.5 | 3,703.5 | +29.5 | +0.8% | 3,187,800 |
| 2014/07/28 | 3,682 | 3,682 | 3,652.5 | 3,674 | -8 | -0.2% | 2,471,500 |
| 2014/07/25 | 3,690 | 3,700 | 3,645.5 | 3,682 | -0.5 | ±0% | 3,915,000 |
| 2014/07/24 | 3,700 | 3,700 | 3,672 | 3,682.5 | -28.5 | -0.8% | 2,680,700 |
| 2014/07/23 | 3,739 | 3,740 | 3,703 | 3,711 | -30 | -0.8% | 3,532,400 |
| 2014/07/22 | 3,700 | 3,750 | 3,690 | 3,741 | +38 | +1% | 2,813,900 |
| 2014/07/18 | 3,707 | 3,712 | 3,681 | 3,703 | -57 | -1.5% | 3,977,600 |
| 2014/07/17 | 3,747 | 3,774 | 3,746 | 3,760 | +8 | +0.2% | 2,792,900 |
| 2014/07/16 | 3,750 | 3,767 | 3,740 | 3,752 | -40 | -1.1% | 4,823,200 |
| 2014/07/15 | 3,740 | 3,804 | 3,739 | 3,792 | +52 | +1.4% | 3,925,900 |
| 2014/07/14 | 3,711 | 3,749 | 3,707 | 3,740 | +21 | +0.6% | 3,229,500 |
| 2014/07/11 | 3,675 | 3,725 | 3,672 | 3,719 | +19 | +0.5% | 3,474,600 |
| 2014/07/10 | 3,713 | 3,724 | 3,690 | 3,700 | -13 | -0.4% | 2,873,800 |
| 2014/07/09 | 3,646 | 3,713 | 3,645 | 3,713 | +37 | +1% | 2,381,400 |
| 2014/07/08 | 3,660 | 3,679 | 3,640 | 3,676 | -3 | -0.1% | 2,774,700 |
| 2014/07/07 | 3,692 | 3,698 | 3,676 | 3,679 | -6 | -0.2% | 1,235,100 |
| 2014/07/04 | 3,716 | 3,719 | 3,680 | 3,685 | -20 | -0.5% | 1,585,500 |
| 2014/07/03 | 3,712 | 3,719 | 3,689 | 3,705 | +11 | +0.3% | 2,499,100 |
| 2014/07/02 | 3,725 | 3,725 | 3,689 | 3,694 | -9 | -0.2% | 2,447,500 |
| 2014/07/01 | 3,705 | 3,720 | 3,660 | 3,703 | +10 | +0.3% | 3,877,900 |
| 2014/06/30 | 3,684 | 3,694 | 3,622 | 3,693 | +26 | +0.7% | 3,145,700 |
| 2014/06/27 | 3,700 | 3,700 | 3,621 | 3,667 | -48 | -1.3% | 5,622,800 |
| 2014/06/26 | 3,700 | 3,720 | 3,690 | 3,715 | +18 | +0.5% | 3,272,600 |
| 2014/06/25 | 3,680 | 3,713 | 3,679 | 3,697 | -10 | -0.3% | 3,106,900 |
| 2014/06/24 | 3,660 | 3,723 | 3,647 | 3,707 | +47 | +1.3% | 3,911,300 |
| 2014/06/23 | 3,675 | 3,693 | 3,639 | 3,660 | ±0 | ±0% | 2,909,300 |
| 2014/06/20 | 3,668 | 3,676 | 3,645 | 3,660 | -11 | -0.3% | 3,800,600 |
| 2014/06/19 | 3,607 | 3,674 | 3,605 | 3,671 | +76 | +2.1% | 3,342,800 |
| 2014/06/18 | 3,595 | 3,605 | 3,580 | 3,595 | -4 | -0.1% | 3,187,300 |
| 2014/06/17 | 3,600 | 3,620 | 3,566 | 3,599 | -17 | -0.5% | 3,994,100 |
| 2014/06/16 | 3,638 | 3,640 | 3,606 | 3,616 | -54 | -1.5% | 3,738,200 |
| 2014/06/13 | 3,640 | 3,681 | 3,633 | 3,670 | -2 | -0.1% | 8,306,400 |
| 2014/06/12 | 3,600 | 3,675 | 3,596 | 3,672 | +78 | +2.2% | 7,081,200 |
| 2014/06/11 | 3,550 | 3,609 | 3,546 | 3,594 | +74 | +2.1% | 7,634,800 |
| 2014/06/10 | 3,506 | 3,532 | 3,502 | 3,520 | +25 | +0.7% | 3,872,100 |
| 2014/06/09 | 3,520 | 3,522 | 3,492 | 3,495 | -5 | -0.1% | 2,645,600 |
| 2014/06/06 | 3,510 | 3,511 | 3,489 | 3,500 | +10 | +0.3% | 3,234,200 |
| 2014/06/05 | 3,509 | 3,512 | 3,476 | 3,490 | -11 | -0.3% | 3,196,800 |
| 2014/06/04 | 3,501 | 3,507 | 3,480 | 3,501 | +1 | ±0% | 2,865,500 |
| 2014/06/03 | 3,523 | 3,526 | 3,494 | 3,500 | -5 | -0.1% | 3,346,000 |
| 2014/06/02 | 3,469 | 3,512 | 3,462 | 3,505 | +61 | +1.8% | 3,760,000 |
| 2014/05/30 | 3,437 | 3,456 | 3,428 | 3,444 | +3 | +0.1% | 4,512,000 |
| 2014/05/29 | 3,420 | 3,447 | 3,417 | 3,441 | +32 | +0.9% | 3,672,800 |
| 2014/05/28 | 3,408 | 3,428 | 3,386 | 3,409 | +22 | +0.6% | 3,631,000 |
| 2014/05/27 | 3,373 | 3,409 | 3,372 | 3,387 | +15 | +0.4% | 2,844,800 |
2701～
2750
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
