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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 381,500 | 384,500 | 373,500 | 375,000 | -8,000 | -2.1% | 22,755 |
| 2012/01/30 | 380,000 | 387,500 | 379,500 | 383,000 | ±0 | ±0% | 13,435 |
| 2012/01/27 | 385,000 | 386,500 | 383,000 | 383,000 | -1,000 | -0.3% | 17,635 |
| 2012/01/26 | 384,000 | 388,000 | 380,500 | 384,000 | -2,000 | -0.5% | 13,702 |
| 2012/01/25 | 385,000 | 392,500 | 384,500 | 386,000 | +2,500 | +0.7% | 16,355 |
| 2012/01/24 | 381,000 | 385,000 | 377,000 | 383,500 | +3,500 | +0.9% | 15,284 |
| 2012/01/23 | 379,500 | 382,000 | 378,500 | 380,000 | -4,000 | -1% | 17,420 |
| 2012/01/20 | 393,000 | 395,500 | 384,000 | 384,000 | ±0 | ±0% | 37,587 |
| 2012/01/19 | 387,500 | 395,500 | 383,500 | 384,000 | -13,000 | -3.3% | 46,916 |
| 2012/01/18 | 405,000 | 405,500 | 396,500 | 397,000 | -8,500 | -2.1% | 15,607 |
| 2012/01/17 | 405,000 | 411,500 | 405,000 | 405,500 | +11,000 | +2.8% | 20,617 |
| 2012/01/16 | 393,500 | 397,500 | 391,000 | 394,500 | -4,500 | -1.1% | 13,386 |
| 2012/01/13 | 408,000 | 409,500 | 397,500 | 399,000 | -2,000 | -0.5% | 30,829 |
| 2012/01/12 | 398,000 | 404,000 | 397,000 | 401,000 | +5,500 | +1.4% | 41,609 |
| 2012/01/11 | 389,000 | 395,500 | 389,000 | 395,500 | +8,500 | +2.2% | 24,494 |
| 2012/01/10 | 381,000 | 388,500 | 380,000 | 387,000 | +11,000 | +2.9% | 27,303 |
| 2012/01/06 | 373,500 | 376,000 | 372,500 | 376,000 | +6,000 | +1.6% | 12,890 |
| 2012/01/05 | 373,000 | 375,500 | 370,000 | 370,000 | -8,000 | -2.1% | 14,296 |
| 2012/01/04 | 373,000 | 379,000 | 371,000 | 378,000 | +16,000 | +4.4% | 19,025 |
| 2011/12/30 | 372,000 | 372,000 | 361,500 | 362,000 | -3,000 | -0.8% | 9,876 |
| 2011/12/29 | 362,500 | 366,000 | 361,000 | 365,000 | -3,500 | -0.9% | 5,825 |
| 2011/12/28 | 369,500 | 372,000 | 367,500 | 368,500 | ±0 | ±0% | 10,192 |
| 2011/12/27 | 366,500 | 369,500 | 365,500 | 368,500 | +4,000 | +1.1% | 7,834 |
| 2011/12/26 | 366,500 | 366,500 | 362,000 | 364,500 | +1,500 | +0.4% | 6,419 |
| 2011/12/22 | 367,000 | 367,500 | 363,000 | 363,000 | -2,500 | -0.7% | 11,353 |
| 2011/12/21 | 371,000 | 372,000 | 364,000 | 365,500 | -5,000 | -1.3% | 15,318 |
| 2011/12/20 | 369,500 | 370,500 | 366,500 | 370,500 | +6,500 | +1.8% | 11,587 |
| 2011/12/19 | 363,500 | 365,000 | 359,500 | 364,000 | -2,000 | -0.5% | 15,860 |
| 2011/12/16 | 361,000 | 366,500 | 358,000 | 366,000 | +8,500 | +2.4% | 20,913 |
| 2011/12/15 | 358,500 | 361,500 | 357,000 | 357,500 | -8,000 | -2.2% | 18,378 |
| 2011/12/14 | 370,000 | 370,000 | 363,000 | 365,500 | -4,500 | -1.2% | 18,622 |
| 2011/12/13 | 364,500 | 371,500 | 362,500 | 370,000 | -1,500 | -0.4% | 18,295 |
| 2011/12/12 | 371,500 | 374,000 | 369,000 | 371,500 | +6,500 | +1.8% | 18,091 |
| 2011/12/09 | 361,500 | 366,000 | 361,000 | 365,000 | -500 | -0.1% | 31,399 |
| 2011/12/08 | 370,000 | 371,500 | 364,000 | 365,500 | -5,000 | -1.3% | 20,890 |
| 2011/12/07 | 360,000 | 371,500 | 360,000 | 370,500 | +4,500 | +1.2% | 17,230 |
| 2011/12/06 | 368,500 | 372,000 | 366,000 | 366,000 | +1,500 | +0.4% | 30,684 |
| 2011/12/05 | 355,000 | 365,500 | 353,500 | 364,500 | +13,000 | +3.7% | 24,217 |
| 2011/12/02 | 353,000 | 355,500 | 348,500 | 351,500 | ±0 | ±0% | 24,618 |
| 2011/12/01 | 363,500 | 366,500 | 350,000 | 351,500 | -13,000 | -3.6% | 33,658 |
| 2011/11/30 | 350,000 | 365,000 | 350,000 | 364,500 | +11,000 | +3.1% | 30,167 |
| 2011/11/29 | 351,500 | 354,000 | 348,000 | 353,500 | -1,000 | -0.3% | 26,433 |
| 2011/11/28 | 357,000 | 358,500 | 354,000 | 354,500 | -2,000 | -0.6% | 17,590 |
| 2011/11/25 | 357,000 | 359,500 | 355,000 | 356,500 | -5,000 | -1.4% | 18,918 |
| 2011/11/24 | 365,500 | 366,000 | 360,500 | 361,500 | -9,000 | -2.4% | 14,290 |
| 2011/11/22 | 373,000 | 373,000 | 366,000 | 370,500 | -5,500 | -1.5% | 17,285 |
| 2011/11/21 | 375,000 | 381,500 | 374,500 | 376,000 | +2,000 | +0.5% | 9,310 |
| 2011/11/18 | 367,000 | 377,500 | 366,500 | 374,000 | -7,000 | -1.8% | 21,219 |
| 2011/11/17 | 384,500 | 385,000 | 377,000 | 381,000 | -4,000 | -1% | 16,299 |
| 2011/11/16 | 379,000 | 385,500 | 376,500 | 385,000 | +10,000 | +2.7% | 22,753 |
3251～
3300
件表示中 / 3699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 | 438,400円 | +3.9% | +156.7% | 4.43% | 17.30倍 | 2.07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 | 329,200円 | +5.7% | +66.2% | 1.46% | 27.01倍 | 4.34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 | 193,500円 | +1.0% | -6.0% | 2.69% | 16.39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 | 208,800円 | +4.4% | +64.6% | 3.54% | 11.27倍 | 1.43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 | 477,000円 | +5.9% | -0.3% | 2.52% | 16.38倍 | 1.22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
