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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 3,550 | 3,600 | 3,490 | 3,495 | +15 | +0.4% | 5,707,300 |
| 2013/06/10 | 3,460 | 3,500 | 3,425 | 3,480 | +175 | +5.3% | 3,576,600 |
| 2013/06/07 | 3,260 | 3,375 | 3,260 | 3,305 | -40 | -1.2% | 7,033,000 |
| 2013/06/06 | 3,300 | 3,445 | 3,300 | 3,345 | -35 | -1% | 4,719,200 |
| 2013/06/05 | 3,500 | 3,545 | 3,375 | 3,380 | -75 | -2.2% | 5,499,200 |
| 2013/06/04 | 3,385 | 3,480 | 3,360 | 3,455 | +115 | +3.4% | 7,046,400 |
| 2013/06/03 | 3,355 | 3,420 | 3,320 | 3,340 | -120 | -3.5% | 5,866,000 |
| 2013/05/31 | 3,595 | 3,600 | 3,450 | 3,460 | ±0 | ±0% | 6,610,100 |
| 2013/05/30 | 3,590 | 3,590 | 3,435 | 3,460 | -155 | -4.3% | 5,386,700 |
| 2013/05/29 | 3,620 | 3,675 | 3,570 | 3,615 | +50 | +1.4% | 5,343,900 |
| 2013/05/28 | 3,465 | 3,610 | 3,445 | 3,565 | +60 | +1.7% | 5,210,300 |
| 2013/05/27 | 3,620 | 3,620 | 3,480 | 3,505 | -45 | -1.3% | 5,553,400 |
| 2013/05/24 | 3,580 | 3,660 | 3,410 | 3,550 | +10 | +0.3% | 7,023,200 |
| 2013/05/23 | 3,710 | 3,795 | 3,520 | 3,540 | -150 | -4.1% | 9,400,700 |
| 2013/05/22 | 3,690 | 3,715 | 3,670 | 3,690 | +5 | +0.1% | 5,394,800 |
| 2013/05/21 | 3,745 | 3,750 | 3,675 | 3,685 | -105 | -2.8% | 4,931,300 |
| 2013/05/20 | 3,800 | 3,815 | 3,750 | 3,790 | +95 | +2.6% | 4,658,700 |
| 2013/05/17 | 3,735 | 3,765 | 3,675 | 3,695 | -40 | -1.1% | 5,510,700 |
| 2013/05/16 | 3,825 | 3,835 | 3,715 | 3,735 | -70 | -1.8% | 5,955,700 |
| 2013/05/15 | 3,660 | 3,820 | 3,655 | 3,805 | +210 | +5.8% | 8,868,800 |
| 2013/05/14 | 3,640 | 3,655 | 3,585 | 3,595 | -30 | -0.8% | 4,159,300 |
| 2013/05/13 | 3,675 | 3,685 | 3,600 | 3,625 | -50 | -1.4% | 4,597,500 |
| 2013/05/10 | 3,660 | 3,705 | 3,615 | 3,675 | +120 | +3.4% | 8,263,600 |
| 2013/05/09 | 3,650 | 3,655 | 3,540 | 3,555 | -45 | -1.3% | 4,468,300 |
| 2013/05/08 | 3,650 | 3,660 | 3,580 | 3,600 | -65 | -1.8% | 7,185,800 |
| 2013/05/07 | 3,745 | 3,750 | 3,655 | 3,665 | +60 | +1.7% | 5,598,800 |
| 2013/05/02 | 3,715 | 3,760 | 3,595 | 3,605 | -80 | -2.2% | 4,648,700 |
| 2013/05/01 | 3,710 | 3,735 | 3,635 | 3,685 | ±0 | ±0% | 6,332,100 |
| 2013/04/30 | 3,590 | 3,745 | 3,570 | 3,685 | +90 | +2.5% | 10,533,000 |
| 2013/04/26 | 3,600 | 3,690 | 3,580 | 3,595 | +95 | +2.7% | 13,071,500 |
| 2013/04/25 | 3,485 | 3,515 | 3,470 | 3,500 | +35 | +1% | 6,106,000 |
| 2013/04/24 | 3,450 | 3,480 | 3,400 | 3,465 | +55 | +1.6% | 5,865,300 |
| 2013/04/23 | 3,385 | 3,430 | 3,370 | 3,410 | +15 | +0.4% | 3,804,300 |
| 2013/04/22 | 3,440 | 3,460 | 3,370 | 3,395 | +25 | +0.7% | 3,809,100 |
| 2013/04/19 | 3,325 | 3,395 | 3,310 | 3,370 | +15 | +0.4% | 6,277,600 |
| 2013/04/18 | 3,400 | 3,400 | 3,340 | 3,355 | -85 | -2.5% | 6,740,900 |
| 2013/04/17 | 3,460 | 3,475 | 3,415 | 3,440 | -40 | -1.1% | 4,479,400 |
| 2013/04/16 | 3,345 | 3,495 | 3,330 | 3,480 | +10 | +0.3% | 7,636,400 |
| 2013/04/15 | 3,500 | 3,515 | 3,435 | 3,470 | +30 | +0.9% | 8,887,300 |
| 2013/04/12 | 3,395 | 3,445 | 3,385 | 3,440 | -30 | -0.9% | 9,469,300 |
| 2013/04/11 | 3,400 | 3,470 | 3,380 | 3,470 | +180 | +5.5% | 16,173,500 |
| 2013/04/10 | 3,200 | 3,335 | 3,195 | 3,290 | +95 | +3% | 15,998,000 |
| 2013/04/09 | 3,200 | 3,200 | 3,180 | 3,195 | ±0 | ±0% | 7,990,600 |
| 2013/04/08 | 3,195 | 3,200 | 3,160 | 3,195 | +85 | +2.7% | 9,893,400 |
| 2013/04/05 | 3,160 | 3,215 | 3,100 | 3,110 | +15 | +0.5% | 14,404,300 |
| 2013/04/04 | 3,020 | 3,095 | 3,005 | 3,095 | +80 | +2.7% | 11,323,100 |
| 2013/04/03 | 2,965 | 3,015 | 2,962 | 3,015 | +83 | +2.8% | 7,153,100 |
| 2013/04/02 | 2,960 | 2,960 | 2,850 | 2,932 | +11 | +0.4% | 5,619,100 |
| 2013/04/01 | 2,955 | 2,987 | 2,913 | 2,921 | -79 | -2.6% | 5,090,600 |
| 2013/03/29 | 3,025 | 3,030 | 2,974 | 3,000 | -5 | -0.2% | 6,496,300 |
2951～
3000
件表示中 / 3735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 | 421,800円 | +3.9% | +156.7% | 4.60% | 16.64倍 | 1.99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 | 395,500円 | +5.7% | +66.2% | 1.21% | 32.29倍 | 5.19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 | 192,900円 | +1.0% | -6.0% | 2.70% | 16.33倍 | 1.09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 | 201,800円 | +4.4% | +64.6% | 3.67% | 10.90倍 | 1.38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 | 463,100円 | +5.9% | -0.3% | 2.59% | 15.90倍 | 1.18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
