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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,975.5 | 3,020 | 2,975 | 3,015 | +51 | +1.7% | 8,428,300 |
2023/05/11 | 2,982 | 2,988.5 | 2,962 | 2,964 | -21.5 | -0.7% | 6,535,800 |
2023/05/10 | 3,001 | 3,013 | 2,980 | 2,985.5 | -1.5 | -0.1% | 7,629,200 |
2023/05/09 | 2,985 | 2,994 | 2,970.5 | 2,987 | +7.5 | +0.3% | 6,891,600 |
2023/05/08 | 2,970 | 3,049 | 2,965.5 | 2,979.5 | +45.5 | +1.6% | 14,265,500 |
2023/05/02 | 2,956.5 | 2,958 | 2,930 | 2,934 | -17.5 | -0.6% | 7,267,100 |
2023/05/01 | 2,940 | 2,963.5 | 2,936 | 2,951.5 | +28 | +1% | 7,547,900 |
2023/04/28 | 2,922 | 2,928 | 2,907.5 | 2,923.5 | +7 | +0.2% | 5,944,500 |
2023/04/27 | 2,895 | 2,916.5 | 2,887 | 2,916.5 | +21 | +0.7% | 5,165,500 |
2023/04/26 | 2,895.5 | 2,907.5 | 2,892.5 | 2,895.5 | -3.5 | -0.1% | 4,386,600 |
2023/04/25 | 2,879.5 | 2,908 | 2,873.5 | 2,899 | +30 | +1% | 6,494,900 |
2023/04/24 | 2,889 | 2,894.5 | 2,867.5 | 2,869 | -3.5 | -0.1% | 4,808,900 |
2023/04/21 | 2,874.5 | 2,878 | 2,851 | 2,872.5 | -7 | -0.2% | 4,109,700 |
2023/04/20 | 2,882.5 | 2,886.5 | 2,865 | 2,879.5 | -9.5 | -0.3% | 4,576,500 |
2023/04/19 | 2,852 | 2,889.5 | 2,850.5 | 2,889 | +37.5 | +1.3% | 6,984,800 |
2023/04/18 | 2,842.5 | 2,859 | 2,838 | 2,851.5 | +24 | +0.8% | 5,972,700 |
2023/04/17 | 2,815 | 2,834 | 2,805.5 | 2,827.5 | +20 | +0.7% | 6,232,500 |
2023/04/14 | 2,807 | 2,808.5 | 2,792.5 | 2,807.5 | +14 | +0.5% | 4,689,900 |
2023/04/13 | 2,793.5 | 2,798 | 2,777 | 2,793.5 | -1.5 | -0.1% | 5,016,600 |
2023/04/12 | 2,811 | 2,815.5 | 2,794 | 2,795 | -5 | -0.2% | 6,248,300 |
2023/04/11 | 2,800.5 | 2,811 | 2,795 | 2,800 | +4 | +0.1% | 4,644,400 |
2023/04/10 | 2,782 | 2,805.5 | 2,782 | 2,796 | +29.5 | +1.1% | 4,365,400 |
2023/04/07 | 2,780 | 2,781.5 | 2,766 | 2,766.5 | -13.5 | -0.5% | 4,867,700 |
2023/04/06 | 2,785 | 2,801 | 2,763.5 | 2,780 | ±0 | ±0% | 6,775,300 |
2023/04/05 | 2,800.5 | 2,804.5 | 2,780 | 2,780 | -25 | -0.9% | 5,487,900 |
2023/04/04 | 2,800 | 2,811.5 | 2,793.5 | 2,805 | +10 | +0.4% | 4,813,900 |
2023/04/03 | 2,803 | 2,809 | 2,780.5 | 2,795 | -3 | -0.1% | 5,899,300 |
2023/03/31 | 2,848 | 2,875.5 | 2,792 | 2,798 | -40.5 | -1.4% | 10,753,400 |
2023/03/30 | 2,800 | 2,839 | 2,795.5 | 2,838.5 | +38.5 | +1.4% | 6,186,500 |
2023/03/29 | 2,789 | 2,800 | 2,776 | 2,800 | +24 | +0.9% | 6,107,500 |
2023/03/28 | 2,755 | 2,777.5 | 2,748 | 2,776 | +38 | +1.4% | 5,369,600 |
2023/03/27 | 2,745 | 2,746.5 | 2,730.5 | 2,738 | +15 | +0.6% | 3,269,700 |
2023/03/24 | 2,716 | 2,726.5 | 2,711 | 2,723 | -0.5 | ±0% | 3,354,300 |
2023/03/23 | 2,740.5 | 2,741.5 | 2,721 | 2,723.5 | -19 | -0.7% | 3,543,700 |
2023/03/22 | 2,729 | 2,752.5 | 2,697.5 | 2,742.5 | +39 | +1.4% | 4,984,600 |
2023/03/20 | 2,725 | 2,733.5 | 2,697 | 2,703.5 | -19 | -0.7% | 4,933,500 |
2023/03/17 | 2,737 | 2,737 | 2,712 | 2,722.5 | -15 | -0.5% | 5,411,000 |
2023/03/16 | 2,709.5 | 2,738 | 2,702.5 | 2,737.5 | -9.5 | -0.3% | 4,438,500 |
2023/03/15 | 2,756 | 2,771.5 | 2,739.5 | 2,747 | +23.5 | +0.9% | 4,301,700 |
2023/03/14 | 2,741 | 2,746 | 2,685 | 2,723.5 | -45.5 | -1.6% | 6,503,000 |
2023/03/13 | 2,755.5 | 2,772.5 | 2,740.5 | 2,769 | -9.5 | -0.3% | 4,349,700 |
2023/03/10 | 2,788.5 | 2,797 | 2,768.5 | 2,778.5 | -16.5 | -0.6% | 5,380,900 |
2023/03/09 | 2,787.5 | 2,800 | 2,785.5 | 2,795 | +14 | +0.5% | 4,606,600 |
2023/03/08 | 2,765 | 2,785.5 | 2,763.5 | 2,781 | +19.5 | +0.7% | 4,699,200 |
2023/03/07 | 2,765.5 | 2,768 | 2,751 | 2,761.5 | +3 | +0.1% | 3,423,700 |
2023/03/06 | 2,744.5 | 2,763 | 2,744.5 | 2,758.5 | +23 | +0.8% | 4,808,600 |
2023/03/03 | 2,728 | 2,744 | 2,720.5 | 2,735.5 | +12.5 | +0.5% | 4,547,900 |
2023/03/02 | 2,758 | 2,763.5 | 2,720.5 | 2,723 | -33 | -1.2% | 4,546,900 |
2023/03/01 | 2,758.5 | 2,760 | 2,733 | 2,756 | -13.5 | -0.5% | 4,940,200 |
2023/02/28 | 2,795 | 2,796 | 2,757 | 2,769.5 | -28 | -1% | 5,297,900 |
251~
300
件表示中 / 3458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 | 445,100円 | +6.2% | -0.3% | 4.36% | 17.37倍 | 2.06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 | 610,900円 | +6.1% | +9.1% | 1.31% | 32.80倍 | 3.82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 | 594,500円 | +2.6% | +10.2% | 2.22% | 15.81倍 | 1.22倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。12年にカルピスを買収。欧州に進出 |
キリンHD | 223,500円 | +6.4% | +11.1% | 3.18% | 13.82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 | 572,800円 | +4.9% | +4.7% | 1.92% | 20.95倍 | 1.63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