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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 3,375 | 3,375 | 3,345 | 3,372 | +30 | +0.9% | 2,260,800 |
| 2014/05/23 | 3,330 | 3,359 | 3,325 | 3,342 | +23 | +0.7% | 4,136,100 |
| 2014/05/22 | 3,285 | 3,334 | 3,273 | 3,319 | +87 | +2.7% | 5,027,000 |
| 2014/05/21 | 3,230 | 3,256 | 3,219 | 3,232 | -6 | -0.2% | 2,580,100 |
| 2014/05/20 | 3,279 | 3,279 | 3,222 | 3,238 | -41 | -1.3% | 4,105,900 |
| 2014/05/19 | 3,295 | 3,298 | 3,274 | 3,279 | -20 | -0.6% | 3,363,400 |
| 2014/05/16 | 3,347 | 3,349 | 3,275 | 3,299 | -97 | -2.9% | 5,439,500 |
| 2014/05/15 | 3,460 | 3,460 | 3,383 | 3,396 | -46 | -1.3% | 4,349,900 |
| 2014/05/14 | 3,441 | 3,454 | 3,423 | 3,442 | -10 | -0.3% | 3,276,300 |
| 2014/05/13 | 3,442 | 3,455 | 3,436 | 3,452 | +52 | +1.5% | 4,624,200 |
| 2014/05/12 | 3,390 | 3,418 | 3,386 | 3,400 | +9 | +0.3% | 4,388,900 |
| 2014/05/09 | 3,374 | 3,398 | 3,371 | 3,391 | +5 | +0.1% | 3,096,300 |
| 2014/05/08 | 3,390 | 3,396 | 3,372 | 3,386 | +15 | +0.4% | 5,311,800 |
| 2014/05/07 | 3,400 | 3,408 | 3,352 | 3,371 | +31 | +0.9% | 8,128,400 |
| 2014/05/02 | 3,318 | 3,355 | 3,318 | 3,340 | +22 | +0.7% | 2,483,300 |
| 2014/05/01 | 3,345 | 3,351 | 3,306 | 3,318 | -38 | -1.1% | 4,460,700 |
| 2014/04/30 | 3,350 | 3,384 | 3,344 | 3,356 | +26 | +0.8% | 4,646,300 |
| 2014/04/28 | 3,300 | 3,339 | 3,300 | 3,330 | -36 | -1.1% | 3,792,900 |
| 2014/04/25 | 3,310 | 3,392 | 3,303 | 3,366 | +39 | +1.2% | 6,331,800 |
| 2014/04/24 | 3,375 | 3,404 | 3,302 | 3,327 | -25 | -0.7% | 4,092,100 |
| 2014/04/23 | 3,315 | 3,372 | 3,313 | 3,352 | +55 | +1.7% | 6,092,100 |
| 2014/04/22 | 3,229 | 3,304 | 3,227 | 3,297 | +77 | +2.4% | 4,660,800 |
| 2014/04/21 | 3,228 | 3,259 | 3,216 | 3,220 | -9 | -0.3% | 1,465,500 |
| 2014/04/18 | 3,208 | 3,235 | 3,208 | 3,229 | -1 | ±0% | 1,344,200 |
| 2014/04/17 | 3,250 | 3,251 | 3,211 | 3,230 | -21 | -0.6% | 4,465,800 |
| 2014/04/16 | 3,238 | 3,276 | 3,216 | 3,251 | +36 | +1.1% | 4,010,300 |
| 2014/04/15 | 3,227 | 3,229 | 3,169 | 3,215 | +58 | +1.8% | 5,370,200 |
| 2014/04/14 | 3,144 | 3,208 | 3,138 | 3,157 | +5 | +0.2% | 4,001,200 |
| 2014/04/11 | 3,110 | 3,172 | 3,097 | 3,152 | -41 | -1.3% | 6,451,100 |
| 2014/04/10 | 3,220 | 3,262 | 3,193 | 3,193 | +2 | +0.1% | 4,652,700 |
| 2014/04/09 | 3,195 | 3,229 | 3,155 | 3,191 | -28 | -0.9% | 5,477,800 |
| 2014/04/08 | 3,238 | 3,261 | 3,202 | 3,219 | -55 | -1.7% | 3,848,400 |
| 2014/04/07 | 3,272 | 3,311 | 3,252 | 3,274 | -22 | -0.7% | 3,523,300 |
| 2014/04/04 | 3,277 | 3,300 | 3,259 | 3,296 | +6 | +0.2% | 3,015,900 |
| 2014/04/03 | 3,245 | 3,308 | 3,238 | 3,290 | +58 | +1.8% | 4,989,000 |
| 2014/04/02 | 3,261 | 3,287 | 3,223 | 3,232 | -10 | -0.3% | 4,508,900 |
| 2014/04/01 | 3,265 | 3,275 | 3,218 | 3,242 | +2 | +0.1% | 3,969,200 |
| 2014/03/31 | 3,224 | 3,249 | 3,184 | 3,240 | +52 | +1.6% | 3,419,500 |
| 2014/03/28 | 3,160 | 3,189 | 3,141 | 3,188 | +48 | +1.5% | 3,228,200 |
| 2014/03/27 | 3,159 | 3,166 | 3,088 | 3,140 | -30 | -0.9% | 4,709,300 |
| 2014/03/26 | 3,185 | 3,226 | 3,142 | 3,170 | +55 | +1.8% | 6,094,100 |
| 2014/03/25 | 3,085 | 3,143 | 3,064 | 3,115 | +19 | +0.6% | 6,931,400 |
| 2014/03/24 | 3,100 | 3,120 | 3,035 | 3,096 | +66 | +2.2% | 7,427,300 |
| 2014/03/20 | 3,067 | 3,094 | 3,013 | 3,030 | +12 | +0.4% | 8,125,300 |
| 2014/03/19 | 3,034 | 3,060 | 3,012 | 3,018 | +15 | +0.5% | 4,409,100 |
| 2014/03/18 | 3,050 | 3,071 | 3,002 | 3,003 | -15 | -0.5% | 4,304,900 |
| 2014/03/17 | 3,016 | 3,045 | 2,997 | 3,018 | +2 | +0.1% | 4,579,800 |
| 2014/03/14 | 3,000 | 3,064 | 3,000 | 3,016 | -115 | -3.7% | 9,618,300 |
| 2014/03/13 | 3,134 | 3,165 | 3,126 | 3,131 | -15 | -0.5% | 3,415,200 |
| 2014/03/12 | 3,170 | 3,179 | 3,137 | 3,146 | -55 | -1.7% | 4,727,600 |
2751～
2800
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
