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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 3,235 | 3,240 | 3,181 | 3,201 | +10 | +0.3% | 2,678,500 |
| 2014/03/10 | 3,199 | 3,208 | 3,168 | 3,191 | -31 | -1% | 4,155,200 |
| 2014/03/07 | 3,249 | 3,252 | 3,190 | 3,222 | -7 | -0.2% | 3,414,600 |
| 2014/03/06 | 3,205 | 3,253 | 3,192 | 3,229 | +7 | +0.2% | 3,723,000 |
| 2014/03/05 | 3,207 | 3,241 | 3,198 | 3,222 | +93 | +3% | 5,644,800 |
| 2014/03/04 | 3,101 | 3,170 | 3,085 | 3,129 | -41 | -1.3% | 6,981,100 |
| 2014/03/03 | 3,185 | 3,195 | 3,092 | 3,170 | -62 | -1.9% | 7,887,700 |
| 2014/02/28 | 3,249 | 3,254 | 3,181 | 3,232 | -50 | -1.5% | 7,192,600 |
| 2014/02/27 | 3,292 | 3,319 | 3,268 | 3,282 | -60 | -1.8% | 5,884,800 |
| 2014/02/26 | 3,336 | 3,363 | 3,323 | 3,342 | -18 | -0.5% | 2,815,800 |
| 2014/02/25 | 3,303 | 3,368 | 3,303 | 3,360 | -13 | -0.4% | 3,710,700 |
| 2014/02/24 | 3,388 | 3,410 | 3,312 | 3,373 | +17 | +0.5% | 4,371,000 |
| 2014/02/21 | 3,318 | 3,365 | 3,316 | 3,356 | +70 | +2.1% | 3,466,900 |
| 2014/02/20 | 3,309 | 3,310 | 3,275 | 3,286 | -58 | -1.7% | 4,415,400 |
| 2014/02/19 | 3,355 | 3,368 | 3,333 | 3,344 | -13 | -0.4% | 3,339,700 |
| 2014/02/18 | 3,310 | 3,362 | 3,309 | 3,357 | +66 | +2% | 4,650,800 |
| 2014/02/17 | 3,333 | 3,333 | 3,276 | 3,291 | +11 | +0.3% | 3,805,200 |
| 2014/02/14 | 3,347 | 3,349 | 3,273 | 3,280 | -39 | -1.2% | 6,473,300 |
| 2014/02/13 | 3,308 | 3,343 | 3,296 | 3,319 | -28 | -0.8% | 5,041,200 |
| 2014/02/12 | 3,300 | 3,355 | 3,299 | 3,347 | +62 | +1.9% | 7,457,100 |
| 2014/02/10 | 3,230 | 3,305 | 3,218 | 3,285 | +99 | +3.1% | 8,510,200 |
| 2014/02/07 | 3,134 | 3,190 | 3,116 | 3,186 | +79 | +2.5% | 4,481,600 |
| 2014/02/06 | 3,170 | 3,196 | 3,102 | 3,107 | -31 | -1% | 6,648,400 |
| 2014/02/05 | 3,125 | 3,153 | 3,054 | 3,138 | +68 | +2.2% | 8,487,800 |
| 2014/02/04 | 3,075 | 3,123 | 3,040 | 3,070 | -65 | -2.1% | 9,577,100 |
| 2014/02/03 | 3,240 | 3,240 | 3,125 | 3,135 | -62 | -1.9% | 8,883,500 |
| 2014/01/31 | 3,205 | 3,228 | 3,155 | 3,197 | +171 | +5.7% | 15,339,600 |
| 2014/01/30 | 3,045 | 3,049 | 2,992 | 3,026 | -103 | -3.3% | 8,410,100 |
| 2014/01/29 | 3,119 | 3,149 | 3,087 | 3,129 | +61 | +2% | 7,351,600 |
| 2014/01/28 | 3,185 | 3,195 | 3,060 | 3,068 | -60 | -1.9% | 6,749,900 |
| 2014/01/27 | 3,103 | 3,142 | 3,073 | 3,128 | -45 | -1.4% | 7,371,500 |
| 2014/01/24 | 3,195 | 3,200 | 3,158 | 3,173 | -54 | -1.7% | 6,361,100 |
| 2014/01/23 | 3,259 | 3,259 | 3,219 | 3,227 | -8 | -0.2% | 4,737,300 |
| 2014/01/22 | 3,231 | 3,251 | 3,217 | 3,235 | +4 | +0.1% | 4,583,800 |
| 2014/01/21 | 3,219 | 3,249 | 3,216 | 3,231 | +31 | +1% | 3,377,100 |
| 2014/01/20 | 3,200 | 3,214 | 3,189 | 3,200 | +14 | +0.4% | 3,824,900 |
| 2014/01/17 | 3,219 | 3,229 | 3,184 | 3,186 | -34 | -1.1% | 4,617,600 |
| 2014/01/16 | 3,218 | 3,248 | 3,212 | 3,220 | -1 | ±0% | 5,531,100 |
| 2014/01/15 | 3,183 | 3,223 | 3,175 | 3,221 | +49 | +1.5% | 4,942,100 |
| 2014/01/14 | 3,198 | 3,214 | 3,170 | 3,172 | -23 | -0.7% | 8,703,800 |
| 2014/01/10 | 3,150 | 3,245 | 3,150 | 3,195 | +15 | +0.5% | 13,505,400 |
| 2014/01/09 | 3,230 | 3,290 | 3,165 | 3,180 | -110 | -3.3% | 15,135,100 |
| 2014/01/08 | 3,335 | 3,350 | 3,270 | 3,290 | -85 | -2.5% | 11,450,700 |
| 2014/01/07 | 3,425 | 3,440 | 3,360 | 3,375 | -50 | -1.5% | 4,478,900 |
| 2014/01/06 | 3,455 | 3,460 | 3,410 | 3,425 | +5 | +0.1% | 5,989,800 |
| 2013/12/30 | 3,485 | 3,485 | 3,410 | 3,420 | -15 | -0.4% | 4,269,200 |
| 2013/12/27 | 3,410 | 3,460 | 3,385 | 3,435 | +30 | +0.9% | 5,139,600 |
| 2013/12/26 | 3,355 | 3,405 | 3,340 | 3,405 | +70 | +2.1% | 6,095,400 |
| 2013/12/25 | 3,280 | 3,335 | 3,280 | 3,335 | +45 | +1.4% | 5,198,100 |
| 2013/12/24 | 3,330 | 3,335 | 3,265 | 3,290 | -75 | -2.2% | 14,332,000 |
2801～
2850
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
