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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,170 | 4,208 | 4,162 | 4,175 | +26 | +0.6% | 4,972,400 |
| 2024/04/22 | 4,111 | 4,153 | 4,103 | 4,149 | +77 | +1.9% | 4,168,000 |
| 2024/04/19 | 4,058 | 4,082 | 4,021 | 4,072 | -3 | -0.1% | 4,787,400 |
| 2024/04/18 | 4,058 | 4,090 | 4,015 | 4,075 | +8 | +0.2% | 3,807,000 |
| 2024/04/17 | 4,111 | 4,115 | 4,066 | 4,067 | -33 | -0.8% | 4,310,000 |
| 2024/04/16 | 4,168 | 4,169 | 4,093 | 4,100 | -80 | -1.9% | 6,472,100 |
| 2024/04/15 | 4,157 | 4,180 | 4,142 | 4,180 | +12 | +0.3% | 3,533,600 |
| 2024/04/12 | 4,141 | 4,169 | 4,126 | 4,168 | +39 | +0.9% | 4,136,700 |
| 2024/04/11 | 4,120 | 4,136 | 4,099 | 4,129 | +6 | +0.1% | 3,059,700 |
| 2024/04/10 | 4,135 | 4,136 | 4,121 | 4,123 | -12 | -0.3% | 2,653,400 |
| 2024/04/09 | 4,115 | 4,137 | 4,108 | 4,135 | +36 | +0.9% | 3,490,500 |
| 2024/04/08 | 4,109 | 4,130 | 4,094 | 4,099 | +1 | ±0% | 3,950,700 |
| 2024/04/05 | 4,129 | 4,139 | 4,088 | 4,098 | -42 | -1% | 4,982,700 |
| 2024/04/04 | 4,142 | 4,162 | 4,128 | 4,140 | +28 | +0.7% | 4,968,900 |
| 2024/04/03 | 4,100 | 4,124 | 4,045 | 4,112 | -40 | -1% | 7,950,200 |
| 2024/04/02 | 4,105 | 4,159 | 4,089 | 4,152 | +72 | +1.8% | 8,841,800 |
| 2024/04/01 | 4,079 | 4,130 | 4,061 | 4,080 | +26 | +0.6% | 7,119,200 |
| 2024/03/29 | 4,049 | 4,068 | 4,032 | 4,054 | +26 | +0.6% | 4,673,000 |
| 2024/03/28 | 3,995 | 4,062 | 3,981 | 4,028 | +30 | +0.8% | 7,347,800 |
| 2024/03/27 | 3,978 | 4,015 | 3,968 | 3,998 | +29 | +0.7% | 7,606,100 |
| 2024/03/26 | 3,971 | 3,977 | 3,964 | 3,969 | -2 | -0.1% | 3,610,500 |
| 2024/03/25 | 3,978 | 3,988 | 3,963 | 3,971 | -7 | -0.2% | 3,870,400 |
| 2024/03/22 | 3,970 | 3,984 | 3,957 | 3,978 | +20 | +0.5% | 4,879,000 |
| 2024/03/21 | 3,970 | 3,970 | 3,948 | 3,958 | +8 | +0.2% | 4,888,300 |
| 2024/03/19 | 3,900 | 3,950 | 3,892 | 3,950 | +49 | +1.3% | 5,209,200 |
| 2024/03/18 | 3,867 | 3,908 | 3,860 | 3,901 | +54 | +1.4% | 4,913,900 |
| 2024/03/15 | 3,860 | 3,879 | 3,847 | 3,847 | -22 | -0.6% | 6,375,500 |
| 2024/03/14 | 3,829 | 3,869 | 3,821 | 3,869 | +31 | +0.8% | 3,261,800 |
| 2024/03/13 | 3,847 | 3,868 | 3,825 | 3,838 | +8 | +0.2% | 4,347,000 |
| 2024/03/12 | 3,806 | 3,830 | 3,796 | 3,830 | +6 | +0.2% | 5,263,300 |
| 2024/03/11 | 3,847 | 3,848 | 3,795 | 3,824 | -40 | -1% | 7,305,100 |
| 2024/03/08 | 3,850 | 3,873 | 3,842 | 3,864 | +5 | +0.1% | 5,325,300 |
| 2024/03/07 | 3,879 | 3,890 | 3,852 | 3,859 | -11 | -0.3% | 5,031,900 |
| 2024/03/06 | 3,876 | 3,888 | 3,864 | 3,870 | -2 | -0.1% | 4,546,300 |
| 2024/03/05 | 3,841 | 3,879 | 3,840 | 3,872 | +34 | +0.9% | 3,981,000 |
| 2024/03/04 | 3,878 | 3,882 | 3,837 | 3,838 | -41 | -1.1% | 6,779,200 |
| 2024/03/01 | 3,886 | 3,899 | 3,878 | 3,879 | -13 | -0.3% | 4,266,200 |
| 2024/02/29 | 3,884 | 3,901 | 3,874 | 3,892 | +6 | +0.2% | 4,444,700 |
| 2024/02/28 | 3,915 | 3,922 | 3,866 | 3,886 | -36 | -0.9% | 7,802,000 |
| 2024/02/27 | 3,923 | 3,942 | 3,915 | 3,922 | -17 | -0.4% | 4,013,800 |
| 2024/02/26 | 3,952 | 3,963 | 3,926 | 3,939 | -16 | -0.4% | 5,092,100 |
| 2024/02/22 | 3,933 | 3,955 | 3,923 | 3,955 | +40 | +1% | 6,605,700 |
| 2024/02/21 | 3,905 | 3,925 | 3,905 | 3,915 | +10 | +0.3% | 4,072,600 |
| 2024/02/20 | 3,918 | 3,934 | 3,902 | 3,905 | -7 | -0.2% | 3,816,300 |
| 2024/02/19 | 3,888 | 3,912 | 3,884 | 3,912 | +36 | +0.9% | 4,357,000 |
| 2024/02/16 | 3,884 | 3,908 | 3,876 | 3,876 | -4 | -0.1% | 6,207,300 |
| 2024/02/15 | 3,948 | 3,948 | 3,871 | 3,880 | -29 | -0.7% | 7,374,200 |
| 2024/02/14 | 3,946 | 3,956 | 3,867 | 3,909 | -119 | -3% | 14,648,000 |
| 2024/02/13 | 3,970 | 4,028 | 3,963 | 4,028 | +90 | +2.3% | 10,403,300 |
| 2024/02/09 | 3,921 | 3,956 | 3,904 | 3,938 | +19 | +0.5% | 5,889,000 |
251～
300
件表示中 / 3692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 | 448,800円 | +3.9% | +156.7% | 4.32% | 17.71倍 | 2.12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 |
| アサヒ | 199,200円 | +1.0% | -6.0% | 2.61% | 16.87倍 | 1.12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 |
| 味の素 | 300,300円 | +6.5% | +12.6% | 1.33% | 39.87倍 | 3.88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 |
| キリンＨＤ | 214,700円 | +4.4% | +64.6% | 3.45% | 11.59倍 | 1.47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 | 497,000円 | +5.9% | -0.3% | 2.41% | 17.06倍 | 1.27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
