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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 3,525 | 3,525 | 3,460 | 3,475 | -15 | -0.4% | 4,194,700 |
| 2013/12/18 | 3,460 | 3,495 | 3,440 | 3,490 | +50 | +1.5% | 3,865,700 |
| 2013/12/17 | 3,445 | 3,450 | 3,420 | 3,440 | +5 | +0.1% | 2,794,700 |
| 2013/12/16 | 3,485 | 3,505 | 3,435 | 3,435 | -90 | -2.6% | 3,578,200 |
| 2013/12/13 | 3,500 | 3,535 | 3,485 | 3,525 | +10 | +0.3% | 9,018,000 |
| 2013/12/12 | 3,490 | 3,520 | 3,490 | 3,515 | -15 | -0.4% | 4,068,200 |
| 2013/12/11 | 3,580 | 3,580 | 3,530 | 3,530 | +5 | +0.1% | 4,793,400 |
| 2013/12/10 | 3,510 | 3,525 | 3,490 | 3,525 | +25 | +0.7% | 4,399,500 |
| 2013/12/09 | 3,485 | 3,510 | 3,475 | 3,500 | +85 | +2.5% | 6,480,700 |
| 2013/12/06 | 3,460 | 3,460 | 3,400 | 3,415 | -25 | -0.7% | 4,320,800 |
| 2013/12/05 | 3,425 | 3,455 | 3,415 | 3,440 | +10 | +0.3% | 3,684,500 |
| 2013/12/04 | 3,450 | 3,480 | 3,425 | 3,430 | -35 | -1% | 3,670,700 |
| 2013/12/03 | 3,470 | 3,480 | 3,445 | 3,465 | +5 | +0.1% | 3,458,400 |
| 2013/12/02 | 3,510 | 3,520 | 3,455 | 3,460 | ±0 | ±0% | 4,672,700 |
| 2013/11/29 | 3,470 | 3,475 | 3,440 | 3,460 | -20 | -0.6% | 6,094,000 |
| 2013/11/28 | 3,460 | 3,480 | 3,455 | 3,480 | +10 | +0.3% | 3,909,300 |
| 2013/11/27 | 3,515 | 3,535 | 3,430 | 3,470 | -50 | -1.4% | 8,503,700 |
| 2013/11/26 | 3,535 | 3,555 | 3,510 | 3,520 | -45 | -1.3% | 6,350,200 |
| 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 |
2851～
2900
件表示中 / 3767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 | 481,200円 | +6.2% | +216.1% | 4.32% | 17.29倍 | 2.10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 | 401,700円 | +5.7% | +66.2% | 1.19% | 32.70倍 | 5.25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 | 1.07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 | 222,000円 | +4.4% | +64.6% | 3.33% | 11.99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 | 459,100円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.16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
