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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 286,200 | 289,900 | 285,700 | 288,800 | +3,600 | +1.3% | 20,852 |
| 2011/06/20 | 287,000 | 288,500 | 282,600 | 285,200 | -9,300 | -3.2% | 33,719 |
| 2011/06/17 | 300,000 | 300,500 | 292,100 | 294,500 | -6,000 | -2% | 27,153 |
| 2011/06/16 | 304,500 | 305,500 | 299,300 | 300,500 | -3,500 | -1.2% | 24,095 |
| 2011/06/15 | 299,300 | 306,500 | 299,100 | 304,000 | +8,000 | +2.7% | 32,104 |
| 2011/06/14 | 296,000 | 299,200 | 292,800 | 296,000 | -7,000 | -2.3% | 38,183 |
| 2011/06/13 | 307,000 | 307,500 | 300,000 | 303,000 | -11,000 | -3.5% | 35,581 |
| 2011/06/10 | 314,500 | 321,000 | 313,000 | 314,000 | +2,000 | +0.6% | 30,073 |
| 2011/06/09 | 310,000 | 314,000 | 309,500 | 312,000 | +2,000 | +0.6% | 20,867 |
| 2011/06/08 | 308,000 | 311,000 | 305,500 | 310,000 | +500 | +0.2% | 13,225 |
| 2011/06/07 | 309,500 | 313,000 | 306,500 | 309,500 | -2,500 | -0.8% | 13,560 |
| 2011/06/06 | 309,000 | 313,500 | 308,500 | 312,000 | +1,500 | +0.5% | 15,304 |
| 2011/06/03 | 313,500 | 314,000 | 309,000 | 310,500 | -2,500 | -0.8% | 17,348 |
| 2011/06/02 | 308,000 | 314,000 | 307,000 | 313,000 | +1,000 | +0.3% | 24,868 |
| 2011/06/01 | 317,500 | 317,500 | 311,500 | 312,000 | -2,000 | -0.6% | 18,827 |
| 2011/05/31 | 312,500 | 316,500 | 311,000 | 314,000 | +2,000 | +0.6% | 21,282 |
| 2011/05/30 | 314,500 | 314,500 | 310,000 | 312,000 | -3,000 | -1% | 12,549 |
| 2011/05/27 | 313,000 | 318,000 | 312,500 | 315,000 | +2,000 | +0.6% | 12,027 |
| 2011/05/26 | 314,000 | 315,000 | 312,000 | 313,000 | -1,000 | -0.3% | 14,067 |
| 2011/05/25 | 309,500 | 315,000 | 308,500 | 314,000 | ±0 | ±0% | 13,711 |
| 2011/05/24 | 310,000 | 318,000 | 308,000 | 314,000 | +5,000 | +1.6% | 22,385 |
| 2011/05/23 | 314,500 | 314,500 | 306,000 | 309,000 | -9,000 | -2.8% | 19,220 |
| 2011/05/20 | 317,000 | 322,500 | 317,000 | 318,000 | +1,500 | +0.5% | 11,198 |
| 2011/05/19 | 317,000 | 320,500 | 315,500 | 316,500 | ±0 | ±0% | 14,031 |
| 2011/05/18 | 318,000 | 319,500 | 313,500 | 316,500 | ±0 | ±0% | 13,362 |
| 2011/05/17 | 320,000 | 321,000 | 312,500 | 316,500 | -7,000 | -2.2% | 18,787 |
| 2011/05/16 | 325,500 | 327,500 | 321,000 | 323,500 | -3,000 | -0.9% | 17,420 |
| 2011/05/13 | 326,000 | 332,500 | 324,500 | 326,500 | +10,500 | +3.3% | 35,091 |
| 2011/05/12 | 322,500 | 323,000 | 315,000 | 316,000 | -7,500 | -2.3% | 13,798 |
| 2011/05/11 | 330,500 | 332,500 | 316,500 | 323,500 | -7,000 | -2.1% | 37,062 |
| 2011/05/10 | 328,000 | 331,000 | 327,500 | 330,500 | +4,000 | +1.2% | 15,674 |
| 2011/05/09 | 329,000 | 329,000 | 321,500 | 326,500 | -2,000 | -0.6% | 16,218 |
| 2011/05/06 | 326,500 | 329,500 | 320,500 | 328,500 | -1,000 | -0.3% | 14,862 |
| 2011/05/02 | 328,000 | 330,500 | 323,500 | 329,500 | +15,500 | +4.9% | 26,967 |
| 2011/04/28 | 312,500 | 315,000 | 310,500 | 314,000 | +2,000 | +0.6% | 21,705 |
| 2011/04/27 | 315,000 | 316,500 | 311,000 | 312,000 | -500 | -0.2% | 17,226 |
| 2011/04/26 | 307,500 | 312,500 | 306,500 | 312,500 | +3,500 | +1.1% | 16,934 |
| 2011/04/25 | 307,000 | 311,500 | 306,500 | 309,000 | +1,000 | +0.3% | 9,625 |
| 2011/04/22 | 308,500 | 312,000 | 306,000 | 308,000 | +500 | +0.2% | 15,626 |
| 2011/04/21 | 310,500 | 311,000 | 304,500 | 307,500 | -1,000 | -0.3% | 13,331 |
| 2011/04/20 | 310,000 | 311,500 | 308,000 | 308,500 | -1,000 | -0.3% | 15,881 |
| 2011/04/19 | 309,000 | 310,500 | 307,000 | 309,500 | -3,000 | -1% | 15,625 |
| 2011/04/18 | 311,500 | 316,000 | 311,000 | 312,500 | +4,500 | +1.5% | 25,350 |
| 2011/04/15 | 309,000 | 309,500 | 305,500 | 308,000 | +500 | +0.2% | 12,049 |
| 2011/04/14 | 308,000 | 308,500 | 303,500 | 307,500 | -4,500 | -1.4% | 22,012 |
| 2011/04/13 | 308,000 | 313,500 | 306,500 | 312,000 | +500 | +0.2% | 13,907 |
| 2011/04/12 | 316,500 | 318,000 | 308,000 | 311,500 | -4,500 | -1.4% | 22,142 |
| 2011/04/11 | 315,500 | 319,000 | 313,500 | 316,000 | +1,000 | +0.3% | 15,960 |
| 2011/04/08 | 316,000 | 316,500 | 311,500 | 315,000 | -500 | -0.2% | 27,952 |
| 2011/04/07 | 317,000 | 318,000 | 313,000 | 315,500 | +5,500 | +1.8% | 30,369 |
3401～
3450
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 | 442,200円 | +3.9% | +156.7% | 4.39% | 17.45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 | 193,300円 | +1.0% | -6.0% | 2.69% | 16.37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 | 209,100円 | +4.4% | +64.6% | 3.54% | 11.29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 | 475,200円 | +5.9% | -0.3% | 2.53% | 16.31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
