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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 306,000 | 314,500 | 305,000 | 310,000 | +5,500 | +1.8% | 53,218 |
| 2011/04/05 | 304,000 | 306,500 | 301,500 | 304,500 | +5,800 | +1.9% | 44,093 |
| 2011/04/04 | 299,000 | 302,500 | 296,300 | 298,700 | +3,200 | +1.1% | 37,939 |
| 2011/04/01 | 297,300 | 301,000 | 294,400 | 295,500 | -5,000 | -1.7% | 40,609 |
| 2011/03/31 | 302,000 | 303,500 | 298,000 | 300,500 | -8,500 | -2.8% | 41,105 |
| 2011/03/30 | 302,500 | 310,000 | 302,500 | 309,000 | +5,000 | +1.6% | 25,142 |
| 2011/03/29 | 302,000 | 306,000 | 300,000 | 304,000 | -8,000 | -2.6% | 29,705 |
| 2011/03/28 | 310,000 | 313,000 | 304,000 | 312,000 | -2,000 | -0.6% | 26,864 |
| 2011/03/25 | 308,000 | 316,500 | 304,500 | 314,000 | +9,500 | +3.1% | 35,659 |
| 2011/03/24 | 310,500 | 310,500 | 304,500 | 304,500 | -6,000 | -1.9% | 30,438 |
| 2011/03/23 | 313,000 | 317,000 | 308,500 | 310,500 | -4,500 | -1.4% | 38,705 |
| 2011/03/22 | 312,500 | 316,500 | 310,500 | 315,000 | -2,000 | -0.6% | 44,623 |
| 2011/03/18 | 322,500 | 328,000 | 310,500 | 317,000 | -3,500 | -1.1% | 27,927 |
| 2011/03/17 | 315,000 | 323,500 | 309,000 | 320,500 | -8,500 | -2.6% | 51,028 |
| 2011/03/16 | 310,000 | 332,000 | 310,000 | 329,000 | +36,500 | +12.5% | 53,099 |
| 2011/03/15 | 307,000 | 309,000 | 280,500 | 292,500 | -27,000 | -8.5% | 44,833 |
| 2011/03/14 | 315,000 | 320,000 | 310,000 | 319,500 | -12,000 | -3.6% | 33,590 |
| 2011/03/11 | 330,500 | 335,000 | 330,000 | 331,500 | -5,500 | -1.6% | 35,936 |
| 2011/03/10 | 334,500 | 342,000 | 334,500 | 337,000 | -4,500 | -1.3% | 18,443 |
| 2011/03/09 | 332,500 | 342,500 | 332,500 | 341,500 | +9,000 | +2.7% | 23,281 |
| 2011/03/08 | 332,500 | 337,500 | 328,500 | 332,500 | +1,500 | +0.5% | 15,411 |
| 2011/03/07 | 338,500 | 339,500 | 328,500 | 331,000 | -10,500 | -3.1% | 20,855 |
| 2011/03/04 | 344,000 | 345,000 | 339,000 | 341,500 | +3,000 | +0.9% | 16,370 |
| 2011/03/03 | 333,500 | 340,500 | 333,000 | 338,500 | +6,000 | +1.8% | 26,072 |
| 2011/03/02 | 343,500 | 343,500 | 331,500 | 332,500 | -15,500 | -4.5% | 36,876 |
| 2011/03/01 | 343,000 | 349,000 | 341,000 | 348,000 | +11,000 | +3.3% | 29,893 |
| 2011/02/28 | 336,000 | 340,000 | 332,000 | 337,000 | -500 | -0.1% | 21,348 |
| 2011/02/25 | 335,500 | 338,000 | 332,000 | 337,500 | ±0 | ±0% | 20,527 |
| 2011/02/24 | 340,000 | 341,500 | 336,000 | 337,500 | -2,000 | -0.6% | 19,433 |
| 2011/02/23 | 341,500 | 344,000 | 338,000 | 339,500 | -7,000 | -2% | 22,127 |
| 2011/02/22 | 348,000 | 350,000 | 344,500 | 346,500 | -2,000 | -0.6% | 17,355 |
| 2011/02/21 | 345,500 | 349,500 | 345,000 | 348,500 | +2,500 | +0.7% | 14,266 |
| 2011/02/18 | 351,000 | 351,500 | 344,000 | 346,000 | -6,000 | -1.7% | 20,710 |
| 2011/02/17 | 345,000 | 352,000 | 344,000 | 352,000 | +10,500 | +3.1% | 29,954 |
| 2011/02/16 | 337,500 | 344,000 | 337,500 | 341,500 | +4,500 | +1.3% | 17,039 |
| 2011/02/15 | 335,500 | 341,000 | 335,500 | 337,000 | +2,000 | +0.6% | 21,654 |
| 2011/02/14 | 335,000 | 336,000 | 330,000 | 335,000 | +1,500 | +0.4% | 26,176 |
| 2011/02/10 | 339,000 | 341,000 | 332,000 | 333,500 | -9,500 | -2.8% | 30,306 |
| 2011/02/09 | 337,000 | 344,000 | 336,500 | 343,000 | +10,000 | +3% | 36,499 |
| 2011/02/08 | 341,000 | 341,500 | 332,500 | 333,000 | ±0 | ±0% | 39,487 |
| 2011/02/07 | 335,500 | 338,000 | 331,000 | 333,000 | -7,000 | -2.1% | 28,096 |
| 2011/02/04 | 334,500 | 340,000 | 332,500 | 340,000 | +14,000 | +4.3% | 30,519 |
| 2011/02/03 | 325,500 | 327,500 | 323,500 | 326,000 | +2,500 | +0.8% | 20,400 |
| 2011/02/02 | 321,000 | 326,500 | 320,000 | 323,500 | +7,500 | +2.4% | 26,612 |
| 2011/02/01 | 310,500 | 316,500 | 310,000 | 316,000 | +8,000 | +2.6% | 18,195 |
| 2011/01/31 | 311,500 | 312,500 | 306,000 | 308,000 | -6,000 | -1.9% | 20,815 |
| 2011/01/28 | 312,000 | 318,500 | 312,000 | 314,000 | -1,500 | -0.5% | 13,485 |
| 2011/01/27 | 312,500 | 318,000 | 311,000 | 315,500 | +1,000 | +0.3% | 13,325 |
| 2011/01/26 | 310,000 | 317,000 | 309,500 | 314,500 | +2,000 | +0.6% | 17,173 |
| 2011/01/25 | 307,500 | 314,000 | 304,500 | 312,500 | +7,500 | +2.5% | 29,685 |
3451～
3500
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 | 441,700円 | +3.9% | +156.7% | 4.39% | 17.43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 | 331,200円 | +5.7% | +66.2% | 1.45% | 27.17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 | 209,200円 | +4.4% | +64.6% | 3.54% | 11.29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
