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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 334,500 | 340,000 | 332,500 | 340,000 | +14,000 | +4.3% | 30,519 |
2011/02/03 | 325,500 | 327,500 | 323,500 | 326,000 | +2,500 | +0.8% | 20,400 |
2011/02/02 | 321,000 | 326,500 | 320,000 | 323,500 | +7,500 | +2.4% | 26,612 |
2011/02/01 | 310,500 | 316,500 | 310,000 | 316,000 | +8,000 | +2.6% | 18,195 |
2011/01/31 | 311,500 | 312,500 | 306,000 | 308,000 | -6,000 | -1.9% | 20,815 |
2011/01/28 | 312,000 | 318,500 | 312,000 | 314,000 | -1,500 | -0.5% | 13,485 |
2011/01/27 | 312,500 | 318,000 | 311,000 | 315,500 | +1,000 | +0.3% | 13,325 |
2011/01/26 | 310,000 | 317,000 | 309,500 | 314,500 | +2,000 | +0.6% | 17,173 |
2011/01/25 | 307,500 | 314,000 | 304,500 | 312,500 | +7,500 | +2.5% | 29,685 |
2011/01/24 | 306,500 | 308,000 | 302,000 | 305,000 | ±0 | ±0% | 20,971 |
2011/01/21 | 315,500 | 317,500 | 304,500 | 305,000 | -9,000 | -2.9% | 30,713 |
2011/01/20 | 316,500 | 317,000 | 312,000 | 314,000 | -2,000 | -0.6% | 16,526 |
2011/01/19 | 317,500 | 318,500 | 314,500 | 316,000 | -1,000 | -0.3% | 9,793 |
2011/01/18 | 313,000 | 319,500 | 312,500 | 317,000 | +4,000 | +1.3% | 13,008 |
2011/01/17 | 317,000 | 321,000 | 312,000 | 313,000 | +2,500 | +0.8% | 22,561 |
2011/01/14 | 314,500 | 316,500 | 309,000 | 310,500 | -9,500 | -3% | 29,133 |
2011/01/13 | 320,500 | 321,000 | 316,000 | 320,000 | +6,000 | +1.9% | 20,677 |
2011/01/12 | 311,500 | 316,000 | 309,500 | 314,000 | +6,000 | +1.9% | 18,250 |
2011/01/11 | 309,000 | 312,000 | 307,500 | 308,000 | -500 | -0.2% | 12,427 |
2011/01/07 | 306,000 | 313,000 | 305,000 | 308,500 | +5,000 | +1.6% | 27,746 |
2011/01/06 | 307,500 | 309,500 | 303,000 | 303,500 | -2,000 | -0.7% | 13,791 |
2011/01/05 | 306,500 | 310,000 | 305,000 | 305,500 | +1,500 | +0.5% | 17,653 |
2011/01/04 | 304,500 | 306,000 | 302,000 | 304,000 | +3,500 | +1.2% | 15,454 |
2010/12/30 | 303,000 | 303,500 | 299,900 | 300,500 | -1,500 | -0.5% | 11,699 |
2010/12/29 | 301,000 | 302,500 | 299,000 | 302,000 | -1,000 | -0.3% | 18,701 |
2010/12/28 | 304,500 | 305,000 | 301,500 | 303,000 | -4,000 | -1.3% | 9,194 |
2010/12/27 | 306,000 | 309,000 | 304,500 | 307,000 | +1,500 | +0.5% | 11,426 |
2010/12/24 | 300,500 | 307,000 | 300,500 | 305,500 | -2,000 | -0.7% | 16,895 |
2010/12/22 | 306,500 | 310,500 | 303,500 | 307,500 | +4,000 | +1.3% | 41,609 |
2010/12/21 | 294,500 | 304,000 | 294,500 | 303,500 | +11,600 | +4% | 46,297 |
2010/12/20 | 285,000 | 292,000 | 284,100 | 291,900 | +8,300 | +2.9% | 33,041 |
2010/12/17 | 280,000 | 284,400 | 279,700 | 283,600 | +2,100 | +0.7% | 22,440 |
2010/12/16 | 280,600 | 283,200 | 279,600 | 281,500 | -600 | -0.2% | 16,802 |
2010/12/15 | 279,500 | 282,800 | 279,500 | 282,100 | +2,200 | +0.8% | 29,521 |
2010/12/14 | 284,700 | 285,900 | 279,100 | 279,900 | -6,400 | -2.2% | 42,589 |
2010/12/13 | 284,300 | 288,800 | 283,000 | 286,300 | -2,300 | -0.8% | 27,399 |
2010/12/10 | 285,700 | 291,300 | 283,000 | 288,600 | +3,100 | +1.1% | 45,561 |
2010/12/09 | 289,800 | 292,300 | 283,600 | 285,500 | -5,500 | -1.9% | 34,434 |
2010/12/08 | 290,000 | 293,600 | 288,900 | 291,000 | +2,100 | +0.7% | 20,068 |
2010/12/07 | 287,200 | 289,200 | 285,800 | 288,900 | +100 | ±0% | 16,444 |
2010/12/06 | 289,500 | 291,500 | 286,500 | 288,800 | -3,000 | -1% | 13,555 |
2010/12/03 | 288,300 | 293,100 | 288,300 | 291,800 | +2,200 | +0.8% | 18,822 |
2010/12/02 | 289,200 | 291,200 | 288,300 | 289,600 | +5,400 | +1.9% | 14,426 |
2010/12/01 | 284,400 | 285,900 | 281,300 | 284,200 | -1,200 | -0.4% | 14,651 |
2010/11/30 | 289,500 | 289,900 | 285,400 | 285,400 | -4,500 | -1.6% | 14,300 |
2010/11/29 | 290,500 | 291,400 | 288,200 | 289,900 | ±0 | ±0% | 13,767 |
2010/11/26 | 292,300 | 293,000 | 288,900 | 289,900 | -2,300 | -0.8% | 15,198 |
2010/11/25 | 298,300 | 298,400 | 292,000 | 292,200 | -8,300 | -2.8% | 22,843 |
2010/11/24 | 300,000 | 301,500 | 295,000 | 300,500 | +4,300 | +1.5% | 34,170 |
2010/11/22 | 289,700 | 296,900 | 287,700 | 296,200 | +4,900 | +1.7% | 23,883 |
3251~
3300
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