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 |
|---|---|---|---|---|---|---|---|
| 2011/11/15 | 370,000 | 376,500 | 369,000 | 375,000 | +6,000 | +1.6% | 19,784 |
| 2011/11/14 | 376,000 | 377,500 | 366,000 | 369,000 | -4,000 | -1.1% | 18,846 |
| 2011/11/11 | 370,500 | 379,000 | 370,500 | 373,000 | +5,500 | +1.5% | 20,260 |
| 2011/11/10 | 378,000 | 382,000 | 364,000 | 367,500 | -18,500 | -4.8% | 48,564 |
| 2011/11/09 | 394,500 | 395,500 | 383,500 | 386,000 | -7,500 | -1.9% | 19,813 |
| 2011/11/08 | 391,000 | 397,000 | 391,000 | 393,500 | +500 | +0.1% | 19,909 |
| 2011/11/07 | 392,000 | 397,500 | 390,000 | 393,000 | +1,000 | +0.3% | 11,582 |
| 2011/11/04 | 382,000 | 393,500 | 379,000 | 392,000 | +11,000 | +2.9% | 28,584 |
| 2011/11/02 | 390,000 | 390,500 | 377,500 | 381,000 | -16,000 | -4% | 27,308 |
| 2011/11/01 | 397,500 | 398,500 | 390,500 | 397,000 | +1,500 | +0.4% | 18,540 |
| 2011/10/31 | 393,500 | 403,000 | 393,000 | 395,500 | -2,500 | -0.6% | 30,852 |
| 2011/10/28 | 391,000 | 398,000 | 386,000 | 398,000 | +20,000 | +5.3% | 42,631 |
| 2011/10/27 | 379,500 | 382,000 | 373,000 | 378,000 | +500 | +0.1% | 14,936 |
| 2011/10/26 | 382,000 | 382,500 | 375,500 | 377,500 | -9,000 | -2.3% | 14,769 |
| 2011/10/25 | 389,500 | 391,000 | 385,500 | 386,500 | +1,000 | +0.3% | 22,809 |
| 2011/10/24 | 383,000 | 386,500 | 381,500 | 385,500 | +9,000 | +2.4% | 26,214 |
| 2011/10/21 | 380,000 | 381,500 | 373,000 | 376,500 | -3,000 | -0.8% | 13,891 |
| 2011/10/20 | 382,500 | 382,500 | 375,000 | 379,500 | +7,000 | +1.9% | 23,048 |
| 2011/10/19 | 369,500 | 374,500 | 363,500 | 372,500 | -2,500 | -0.7% | 23,972 |
| 2011/10/18 | 381,500 | 386,000 | 372,000 | 375,000 | -5,500 | -1.4% | 28,415 |
| 2011/10/17 | 372,000 | 381,500 | 369,500 | 380,500 | +10,500 | +2.8% | 34,951 |
| 2011/10/14 | 359,500 | 371,500 | 358,000 | 370,000 | +12,000 | +3.4% | 36,737 |
| 2011/10/13 | 360,000 | 361,000 | 348,500 | 358,000 | -4,000 | -1.1% | 32,038 |
| 2011/10/12 | 365,000 | 371,000 | 361,500 | 362,000 | -8,500 | -2.3% | 24,615 |
| 2011/10/11 | 366,000 | 375,500 | 365,500 | 370,500 | +12,500 | +3.5% | 44,850 |
| 2011/10/07 | 360,500 | 364,000 | 354,500 | 358,000 | -5,000 | -1.4% | 23,729 |
| 2011/10/06 | 365,500 | 365,500 | 360,000 | 363,000 | ±0 | ±0% | 23,238 |
| 2011/10/05 | 364,500 | 366,500 | 360,000 | 363,000 | -1,000 | -0.3% | 29,549 |
| 2011/10/04 | 365,000 | 366,000 | 359,500 | 364,000 | -3,000 | -0.8% | 26,584 |
| 2011/10/03 | 361,000 | 367,500 | 358,000 | 367,000 | +3,500 | +1% | 20,624 |
| 2011/09/30 | 362,000 | 368,000 | 356,000 | 363,500 | +2,000 | +0.6% | 34,433 |
| 2011/09/29 | 358,500 | 367,000 | 357,000 | 361,500 | +5,000 | +1.4% | 27,264 |
| 2011/09/28 | 375,000 | 396,500 | 352,500 | 356,500 | -10,500 | -2.9% | 75,138 |
| 2011/09/27 | 367,500 | 369,000 | 362,500 | 367,000 | +3,000 | +0.8% | 26,734 |
| 2011/09/26 | 365,500 | 367,000 | 357,000 | 364,000 | -3,500 | -1% | 38,152 |
| 2011/09/22 | 366,500 | 370,000 | 364,000 | 367,500 | +2,000 | +0.5% | 34,205 |
| 2011/09/21 | 365,500 | 367,000 | 363,000 | 365,500 | -2,500 | -0.7% | 29,965 |
| 2011/09/20 | 355,500 | 371,500 | 351,500 | 368,000 | +19,000 | +5.4% | 48,202 |
| 2011/09/16 | 349,000 | 352,000 | 344,000 | 349,000 | +7,000 | +2% | 29,117 |
| 2011/09/15 | 345,500 | 346,500 | 341,000 | 342,000 | -6,000 | -1.7% | 26,112 |
| 2011/09/14 | 354,500 | 355,000 | 343,000 | 348,000 | -6,000 | -1.7% | 24,370 |
| 2011/09/13 | 355,500 | 355,500 | 349,000 | 354,000 | -2,000 | -0.6% | 21,533 |
| 2011/09/12 | 357,500 | 366,500 | 354,500 | 356,000 | -1,000 | -0.3% | 30,224 |
| 2011/09/09 | 347,000 | 361,500 | 345,500 | 357,000 | +10,500 | +3% | 54,691 |
| 2011/09/08 | 337,500 | 346,500 | 337,000 | 346,500 | +6,000 | +1.8% | 20,366 |
| 2011/09/07 | 329,000 | 345,500 | 329,000 | 340,500 | +11,500 | +3.5% | 35,295 |
| 2011/09/06 | 332,500 | 339,500 | 328,000 | 329,000 | -5,500 | -1.6% | 36,612 |
| 2011/09/05 | 334,000 | 336,000 | 328,500 | 334,500 | -6,500 | -1.9% | 30,087 |
| 2011/09/02 | 342,500 | 343,500 | 338,000 | 341,000 | -4,500 | -1.3% | 18,964 |
| 2011/09/01 | 334,000 | 348,000 | 332,000 | 345,500 | +17,000 | +5.2% | 39,846 |
3301～
3350
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 | 439,700円 | +3.9% | +156.7% | 4.41% | 17.35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 | 329,100円 | +5.7% | +66.2% | 1.46% | 27.00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 | 193,400円 | +1.0% | -6.0% | 2.69% | 16.38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 | 208,600円 | +4.4% | +64.6% | 3.55% | 11.26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 | 478,500円 | +5.9% | -0.3% | 2.51% | 16.43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
