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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 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 |
| 2013/03/28 | 3,015 | 3,015 | 2,972 | 3,005 | -10 | -0.3% | 5,202,400 |
| 2013/03/27 | 3,005 | 3,015 | 2,975 | 3,015 | -10 | -0.3% | 6,053,000 |
| 2013/03/26 | 3,000 | 3,040 | 3,000 | 3,025 | +15 | +0.5% | 5,179,600 |
| 2013/03/25 | 3,030 | 3,030 | 2,995 | 3,010 | +15 | +0.5% | 4,381,900 |
| 2013/03/22 | 3,050 | 3,050 | 2,995 | 2,995 | -65 | -2.1% | 5,321,900 |
| 2013/03/21 | 3,075 | 3,095 | 3,040 | 3,060 | +15 | +0.5% | 7,812,700 |
| 2013/03/19 | 3,040 | 3,055 | 3,010 | 3,045 | +45 | +1.5% | 8,443,700 |
| 2013/03/18 | 3,065 | 3,070 | 2,972 | 3,000 | -75 | -2.4% | 8,829,200 |
| 2013/03/15 | 3,090 | 3,110 | 3,030 | 3,075 | -55 | -1.8% | 34,646,800 |
| 2013/03/14 | 3,220 | 3,225 | 3,100 | 3,130 | -75 | -2.3% | 26,388,500 |
| 2013/03/13 | 3,040 | 3,205 | 3,025 | 3,205 | +215 | +7.2% | 36,596,200 |
| 2013/03/12 | 2,960 | 3,010 | 2,957 | 2,990 | -20 | -0.7% | 25,821,900 |
| 2013/03/11 | 3,080 | 3,090 | 3,000 | 3,010 | -115 | -3.7% | 8,087,500 |
| 2013/03/08 | 3,125 | 3,155 | 3,090 | 3,125 | -5 | -0.2% | 8,748,500 |
| 2013/03/07 | 3,165 | 3,240 | 3,115 | 3,130 | +35 | +1.1% | 4,173,000 |
| 2013/03/06 | 3,060 | 3,105 | 3,045 | 3,095 | +20 | +0.7% | 3,084,500 |
| 2013/03/05 | 3,130 | 3,140 | 3,065 | 3,075 | -40 | -1.3% | 2,240,500 |
| 2013/03/04 | 3,120 | 3,160 | 3,090 | 3,115 | +65 | +2.1% | 4,104,800 |
3001～
3050
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 | 482,700円 | +6.2% | +216.1% | 4.31% | 17.34倍 | 2.11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 | 402,800円 | +5.7% | +66.2% | 1.19% | 32.79倍 | 5.27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 | 191,400円 | +0.4% | -9.4% | 2.72% | 17.17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 | 221,900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 | 461,900円 | +5.9% | -0.3% | 2.60% | 15.86倍 | 1.17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
