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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,795 | 2,797.5 | 2,779.5 | 2,797.5 | +1 | ±0% | 2,723,100 |
2023/02/24 | 2,777.5 | 2,802 | 2,777 | 2,796.5 | +23 | +0.8% | 4,500,300 |
2023/02/22 | 2,781.5 | 2,784.5 | 2,768.5 | 2,773.5 | -8.5 | -0.3% | 3,451,500 |
2023/02/21 | 2,792 | 2,793 | 2,776 | 2,782 | -6.5 | -0.2% | 2,733,700 |
2023/02/20 | 2,785 | 2,805 | 2,781 | 2,788.5 | +17.5 | +0.6% | 5,062,400 |
2023/02/17 | 2,768.5 | 2,775.5 | 2,752.5 | 2,771 | -7.5 | -0.3% | 4,377,000 |
2023/02/16 | 2,786 | 2,798 | 2,762.5 | 2,778.5 | -8 | -0.3% | 6,121,400 |
2023/02/15 | 2,752.5 | 2,788 | 2,735.5 | 2,786.5 | +66.5 | +2.4% | 10,071,500 |
2023/02/14 | 2,683 | 2,721 | 2,680 | 2,720 | +52.5 | +2% | 6,503,800 |
2023/02/13 | 2,654.5 | 2,670 | 2,642 | 2,667.5 | +28 | +1.1% | 4,391,600 |
2023/02/10 | 2,627 | 2,646 | 2,618 | 2,639.5 | +8.5 | +0.3% | 3,467,500 |
2023/02/09 | 2,638 | 2,642 | 2,629 | 2,631 | -9.5 | -0.4% | 2,421,900 |
2023/02/08 | 2,645 | 2,652.5 | 2,634 | 2,640.5 | -5 | -0.2% | 3,213,100 |
2023/02/07 | 2,655 | 2,656 | 2,644 | 2,645.5 | +9.5 | +0.4% | 2,632,000 |
2023/02/06 | 2,635 | 2,641 | 2,625 | 2,636 | +20 | +0.8% | 2,964,300 |
2023/02/03 | 2,621.5 | 2,625.5 | 2,611 | 2,616 | -13 | -0.5% | 3,116,400 |
2023/02/02 | 2,644 | 2,646 | 2,623.5 | 2,629 | -21.5 | -0.8% | 3,013,800 |
2023/02/01 | 2,660 | 2,671 | 2,650.5 | 2,650.5 | -4.5 | -0.2% | 3,365,200 |
2023/01/31 | 2,660 | 2,667.5 | 2,650.5 | 2,655 | +5.5 | +0.2% | 2,836,000 |
2023/01/30 | 2,666.5 | 2,671 | 2,639 | 2,649.5 | -26 | -1% | 4,345,600 |
2023/01/27 | 2,671.5 | 2,677 | 2,666 | 2,675.5 | -1 | ±0% | 3,023,200 |
2023/01/26 | 2,672 | 2,679 | 2,667 | 2,676.5 | +1 | ±0% | 3,304,200 |
2023/01/25 | 2,670 | 2,682 | 2,666.5 | 2,675.5 | +8.5 | +0.3% | 3,875,000 |
2023/01/24 | 2,663.5 | 2,673.5 | 2,652 | 2,667 | +18 | +0.7% | 4,478,800 |
2023/01/23 | 2,654 | 2,657.5 | 2,640 | 2,649 | +19 | +0.7% | 4,570,400 |
2023/01/20 | 2,598 | 2,630 | 2,593 | 2,630 | +41.5 | +1.6% | 4,983,600 |
2023/01/19 | 2,590 | 2,604 | 2,587.5 | 2,588.5 | -6 | -0.2% | 4,065,700 |
2023/01/18 | 2,575 | 2,608 | 2,572.5 | 2,594.5 | +28 | +1.1% | 5,446,100 |
2023/01/17 | 2,550 | 2,572.5 | 2,547 | 2,566.5 | +23.5 | +0.9% | 3,524,100 |
2023/01/16 | 2,557 | 2,561 | 2,537.5 | 2,543 | -20.5 | -0.8% | 4,248,800 |
2023/01/13 | 2,561 | 2,579 | 2,555.5 | 2,563.5 | -18 | -0.7% | 4,943,400 |
2023/01/12 | 2,581 | 2,589 | 2,555.5 | 2,581.5 | -2.5 | -0.1% | 5,244,200 |
2023/01/11 | 2,600.5 | 2,609.5 | 2,576 | 2,584 | -21 | -0.8% | 6,008,900 |
2023/01/10 | 2,611.5 | 2,625 | 2,601 | 2,605 | -5.5 | -0.2% | 5,684,000 |
2023/01/06 | 2,615 | 2,627 | 2,609 | 2,610.5 | -7 | -0.3% | 4,832,900 |
2023/01/05 | 2,609.5 | 2,628 | 2,606 | 2,617.5 | +10.5 | +0.4% | 4,830,600 |
2023/01/04 | 2,641.5 | 2,647 | 2,601 | 2,607 | -54 | -2% | 8,483,700 |
2022/12/30 | 2,657.5 | 2,691 | 2,655.5 | 2,661 | -15 | -0.6% | 6,082,600 |
2022/12/29 | 2,725 | 2,731 | 2,665 | 2,676 | -167 | -5.9% | 13,561,700 |
2022/12/28 | 2,860 | 2,871.5 | 2,842 | 2,843 | -4.5 | -0.2% | 13,347,400 |
2022/12/27 | 2,850 | 2,856 | 2,841.5 | 2,847.5 | +5 | +0.2% | 7,290,400 |
2022/12/26 | 2,832 | 2,844.5 | 2,828.5 | 2,842.5 | +17.5 | +0.6% | 5,282,300 |
2022/12/23 | 2,827 | 2,828.5 | 2,811.5 | 2,825 | -1 | ±0% | 5,645,200 |
2022/12/22 | 2,807.5 | 2,832.5 | 2,794 | 2,826 | +30.5 | +1.1% | 5,859,500 |
2022/12/21 | 2,838.5 | 2,840.5 | 2,793.5 | 2,795.5 | -37 | -1.3% | 11,181,200 |
2022/12/20 | 2,836 | 2,858.5 | 2,823.5 | 2,832.5 | +7.5 | +0.3% | 10,502,400 |
2022/12/19 | 2,830 | 2,836 | 2,824 | 2,825 | +2 | +0.1% | 4,758,500 |
2022/12/16 | 2,820 | 2,840.5 | 2,815.5 | 2,823 | ±0 | ±0% | 7,658,000 |
2022/12/15 | 2,821 | 2,838 | 2,812 | 2,823 | +0.5 | ±0% | 6,206,400 |
2022/12/14 | 2,835 | 2,835 | 2,810 | 2,822.5 | -17.5 | -0.6% | 8,401,300 |
301~
350
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