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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 326,000 | 331,000 | 322,500 | 328,500 | +1,500 | +0.5% | 18,981 |
| 2011/08/30 | 331,500 | 334,500 | 326,500 | 327,000 | -3,500 | -1.1% | 23,174 |
| 2011/08/29 | 327,000 | 333,000 | 325,000 | 330,500 | +4,000 | +1.2% | 18,296 |
| 2011/08/26 | 326,000 | 328,000 | 324,000 | 326,500 | -4,000 | -1.2% | 22,091 |
| 2011/08/25 | 328,000 | 335,500 | 326,500 | 330,500 | -3,000 | -0.9% | 21,175 |
| 2011/08/24 | 336,500 | 339,000 | 331,500 | 333,500 | -3,000 | -0.9% | 21,028 |
| 2011/08/23 | 333,000 | 338,500 | 331,500 | 336,500 | +4,500 | +1.4% | 26,921 |
| 2011/08/22 | 335,000 | 335,000 | 330,000 | 332,000 | -3,500 | -1% | 18,880 |
| 2011/08/19 | 327,000 | 337,500 | 326,500 | 335,500 | -1,000 | -0.3% | 31,386 |
| 2011/08/18 | 338,000 | 339,000 | 335,000 | 336,500 | -2,000 | -0.6% | 21,228 |
| 2011/08/17 | 337,000 | 341,000 | 334,500 | 338,500 | -2,000 | -0.6% | 21,288 |
| 2011/08/16 | 341,500 | 344,000 | 337,500 | 340,500 | -5,000 | -1.4% | 22,604 |
| 2011/08/15 | 343,500 | 348,000 | 341,500 | 345,500 | +9,000 | +2.7% | 27,326 |
| 2011/08/12 | 341,500 | 342,000 | 331,500 | 336,500 | -6,500 | -1.9% | 72,199 |
| 2011/08/11 | 341,000 | 344,000 | 340,500 | 343,000 | -7,000 | -2% | 49,662 |
| 2011/08/10 | 339,000 | 350,000 | 329,000 | 350,000 | +20,000 | +6.1% | 67,454 |
| 2011/08/09 | 328,000 | 332,000 | 321,500 | 330,000 | -6,500 | -1.9% | 60,148 |
| 2011/08/08 | 340,000 | 342,500 | 336,000 | 336,500 | -5,000 | -1.5% | 47,539 |
| 2011/08/05 | 338,000 | 342,500 | 334,000 | 341,500 | -1,500 | -0.4% | 78,292 |
| 2011/08/04 | 327,500 | 343,000 | 326,500 | 343,000 | +4,500 | +1.3% | 50,267 |
| 2011/08/03 | 338,500 | 340,500 | 322,500 | 338,500 | -6,500 | -1.9% | 73,031 |
| 2011/08/02 | 347,500 | 348,000 | 341,000 | 345,000 | -8,000 | -2.3% | 38,700 |
| 2011/08/01 | 348,500 | 355,500 | 347,500 | 353,000 | +3,000 | +0.9% | 48,613 |
| 2011/07/29 | 337,000 | 356,000 | 335,500 | 350,000 | +12,500 | +3.7% | 99,406 |
| 2011/07/28 | 335,000 | 344,000 | 333,000 | 337,500 | +4,500 | +1.4% | 41,468 |
| 2011/07/27 | 324,000 | 336,000 | 323,000 | 333,000 | +15,000 | +4.7% | 67,278 |
| 2011/07/26 | 315,000 | 323,000 | 315,000 | 318,000 | +7,500 | +2.4% | 44,408 |
| 2011/07/25 | 310,500 | 311,500 | 307,500 | 310,500 | +500 | +0.2% | 15,646 |
| 2011/07/22 | 308,500 | 314,500 | 307,000 | 310,000 | +5,000 | +1.6% | 36,449 |
| 2011/07/21 | 309,500 | 310,500 | 302,000 | 305,000 | -7,500 | -2.4% | 51,546 |
| 2011/07/20 | 314,500 | 315,500 | 310,500 | 312,500 | -500 | -0.2% | 14,799 |
| 2011/07/19 | 318,500 | 320,000 | 312,500 | 313,000 | -7,500 | -2.3% | 19,915 |
| 2011/07/15 | 314,000 | 321,000 | 313,500 | 320,500 | +4,500 | +1.4% | 17,141 |
| 2011/07/14 | 317,500 | 318,000 | 314,500 | 316,000 | -3,000 | -0.9% | 12,031 |
| 2011/07/13 | 318,000 | 321,500 | 314,500 | 319,000 | -1,000 | -0.3% | 16,690 |
| 2011/07/12 | 320,000 | 322,000 | 315,500 | 320,000 | -3,000 | -0.9% | 31,749 |
| 2011/07/11 | 324,000 | 325,000 | 319,500 | 323,000 | -1,000 | -0.3% | 22,652 |
| 2011/07/08 | 322,000 | 329,000 | 320,000 | 324,000 | +5,500 | +1.7% | 35,761 |
| 2011/07/07 | 310,000 | 320,500 | 309,500 | 318,500 | +2,000 | +0.6% | 32,135 |
| 2011/07/06 | 315,000 | 318,000 | 314,500 | 316,500 | +2,000 | +0.6% | 16,483 |
| 2011/07/05 | 314,500 | 319,000 | 314,000 | 314,500 | -2,000 | -0.6% | 17,314 |
| 2011/07/04 | 317,000 | 319,000 | 315,000 | 316,500 | +4,000 | +1.3% | 19,491 |
| 2011/07/01 | 312,000 | 314,500 | 311,500 | 312,500 | +3,000 | +1% | 11,254 |
| 2011/06/30 | 310,000 | 312,000 | 307,500 | 309,500 | -3,500 | -1.1% | 25,724 |
| 2011/06/29 | 305,000 | 313,500 | 303,500 | 313,000 | +13,500 | +4.5% | 41,628 |
| 2011/06/28 | 299,200 | 302,000 | 296,400 | 299,500 | +2,300 | +0.8% | 16,662 |
| 2011/06/27 | 296,100 | 300,500 | 293,600 | 297,200 | -3,300 | -1.1% | 21,103 |
| 2011/06/24 | 297,200 | 301,500 | 295,200 | 300,500 | +5,500 | +1.9% | 17,627 |
| 2011/06/23 | 293,200 | 298,300 | 293,000 | 295,000 | -800 | -0.3% | 14,257 |
| 2011/06/22 | 289,300 | 296,400 | 289,100 | 295,800 | +7,000 | +2.4% | 31,984 |
3351～
3400
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 | 441,900円 | +3.9% | +156.7% | 4.39% | 17.44倍 | 2.08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 | 331,600円 | +5.7% | +66.2% | 1.45% | 27.21倍 | 4.37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 | 193,200円 | +1.0% | -6.0% | 2.69% | 16.36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 | 209,300円 | +4.4% | +64.6% | 3.54% | 11.30倍 | 1.44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 | 479,300円 | +5.9% | -0.3% | 2.50% | 16.45倍 | 1.23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
