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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 3,555 | 3,590 | 3,550 | 3,565 | -60 | -1.7% | 7,182,200 |
| 2013/11/22 | 3,585 | 3,670 | 3,530 | 3,625 | -95 | -2.6% | 12,512,700 |
| 2013/11/21 | 3,720 | 3,730 | 3,690 | 3,720 | +15 | +0.4% | 4,042,900 |
| 2013/11/20 | 3,730 | 3,740 | 3,690 | 3,705 | +5 | +0.1% | 3,746,500 |
| 2013/11/19 | 3,715 | 3,720 | 3,680 | 3,700 | -5 | -0.1% | 4,353,800 |
| 2013/11/18 | 3,700 | 3,735 | 3,690 | 3,705 | +30 | +0.8% | 5,672,800 |
| 2013/11/15 | 3,620 | 3,685 | 3,610 | 3,675 | +115 | +3.2% | 6,383,400 |
| 2013/11/14 | 3,535 | 3,590 | 3,480 | 3,560 | +80 | +2.3% | 5,804,100 |
| 2013/11/13 | 3,490 | 3,505 | 3,455 | 3,480 | -60 | -1.7% | 4,882,300 |
| 2013/11/12 | 3,520 | 3,545 | 3,505 | 3,540 | +30 | +0.9% | 3,803,100 |
| 2013/11/11 | 3,515 | 3,520 | 3,475 | 3,510 | +50 | +1.4% | 3,032,700 |
| 2013/11/08 | 3,450 | 3,470 | 3,435 | 3,460 | -20 | -0.6% | 2,346,800 |
| 2013/11/07 | 3,500 | 3,515 | 3,460 | 3,480 | -25 | -0.7% | 2,598,100 |
| 2013/11/06 | 3,440 | 3,560 | 3,435 | 3,505 | -25 | -0.7% | 3,840,000 |
| 2013/11/05 | 3,595 | 3,620 | 3,515 | 3,530 | -45 | -1.3% | 6,219,000 |
| 2013/11/01 | 3,620 | 3,630 | 3,555 | 3,575 | +25 | +0.7% | 7,051,200 |
| 2013/10/31 | 3,590 | 3,595 | 3,540 | 3,550 | ±0 | ±0% | 4,147,300 |
| 2013/10/30 | 3,520 | 3,575 | 3,515 | 3,550 | +125 | +3.6% | 9,199,600 |
| 2013/10/29 | 3,415 | 3,445 | 3,390 | 3,425 | +30 | +0.9% | 3,605,800 |
| 2013/10/28 | 3,370 | 3,410 | 3,370 | 3,395 | +65 | +2% | 3,206,600 |
| 2013/10/25 | 3,400 | 3,420 | 3,330 | 3,330 | -70 | -2.1% | 4,439,700 |
| 2013/10/24 | 3,385 | 3,410 | 3,370 | 3,400 | ±0 | ±0% | 2,725,600 |
| 2013/10/23 | 3,450 | 3,475 | 3,400 | 3,400 | -55 | -1.6% | 3,065,600 |
| 2013/10/22 | 3,470 | 3,485 | 3,455 | 3,455 | -25 | -0.7% | 2,157,300 |
| 2013/10/21 | 3,465 | 3,495 | 3,455 | 3,480 | +25 | +0.7% | 2,545,900 |
| 2013/10/18 | 3,455 | 3,485 | 3,450 | 3,455 | -30 | -0.9% | 2,913,800 |
| 2013/10/17 | 3,500 | 3,520 | 3,470 | 3,485 | +35 | +1% | 4,559,500 |
| 2013/10/16 | 3,455 | 3,460 | 3,360 | 3,450 | -70 | -2% | 9,909,700 |
| 2013/10/15 | 3,510 | 3,535 | 3,490 | 3,520 | +20 | +0.6% | 2,340,200 |
| 2013/10/11 | 3,500 | 3,535 | 3,480 | 3,500 | +25 | +0.7% | 4,152,300 |
| 2013/10/10 | 3,455 | 3,485 | 3,420 | 3,475 | +55 | +1.6% | 3,755,200 |
| 2013/10/09 | 3,380 | 3,420 | 3,370 | 3,420 | +20 | +0.6% | 3,063,800 |
| 2013/10/08 | 3,455 | 3,455 | 3,370 | 3,400 | -50 | -1.4% | 3,774,500 |
| 2013/10/07 | 3,455 | 3,470 | 3,430 | 3,450 | -15 | -0.4% | 4,315,200 |
| 2013/10/04 | 3,475 | 3,490 | 3,440 | 3,465 | -15 | -0.4% | 3,706,900 |
| 2013/10/03 | 3,495 | 3,505 | 3,460 | 3,480 | -10 | -0.3% | 2,921,100 |
| 2013/10/02 | 3,575 | 3,575 | 3,475 | 3,490 | -55 | -1.6% | 5,079,100 |
| 2013/10/01 | 3,580 | 3,580 | 3,520 | 3,545 | +15 | +0.4% | 4,281,600 |
| 2013/09/30 | 3,525 | 3,590 | 3,520 | 3,530 | -35 | -1% | 4,039,600 |
| 2013/09/27 | 3,595 | 3,595 | 3,550 | 3,565 | -35 | -1% | 2,879,300 |
| 2013/09/26 | 3,485 | 3,600 | 3,480 | 3,600 | ±0 | ±0% | 4,302,500 |
| 2013/09/25 | 3,580 | 3,620 | 3,560 | 3,600 | +10 | +0.3% | 2,479,500 |
| 2013/09/24 | 3,570 | 3,600 | 3,570 | 3,590 | -15 | -0.4% | 2,759,900 |
| 2013/09/20 | 3,595 | 3,620 | 3,580 | 3,605 | +25 | +0.7% | 3,696,700 |
| 2013/09/19 | 3,560 | 3,580 | 3,545 | 3,580 | +65 | +1.8% | 3,009,900 |
| 2013/09/18 | 3,500 | 3,525 | 3,455 | 3,515 | +40 | +1.2% | 3,070,700 |
| 2013/09/17 | 3,550 | 3,560 | 3,470 | 3,475 | -55 | -1.6% | 2,837,600 |
| 2013/09/13 | 3,515 | 3,535 | 3,470 | 3,530 | +15 | +0.4% | 5,264,300 |
| 2013/09/12 | 3,555 | 3,555 | 3,505 | 3,515 | -20 | -0.6% | 2,647,400 |
| 2013/09/11 | 3,595 | 3,600 | 3,530 | 3,535 | +35 | +1% | 3,840,800 |
2801～
2850
件表示中 / 3699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 | 434,800円 | +3.9% | +156.7% | 4.46% | 17.16倍 | 2.05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 | 330,800円 | +5.7% | +66.2% | 1.45% | 27.14倍 | 4.36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 | 195,600円 | +1.0% | -6.0% | 2.66% | 16.57倍 | 1.10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 | 208,400円 | +4.4% | +64.6% | 3.55% | 11.25倍 | 1.43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 | 464,900円 | +5.9% | -0.3% | 2.58% | 15.96倍 | 1.19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
