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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,867 | 3,908 | 3,860 | 3,901 | +54 | +1.4% | 4,913,900 |
| 2024/03/15 | 3,860 | 3,879 | 3,847 | 3,847 | -22 | -0.6% | 6,375,500 |
| 2024/03/14 | 3,829 | 3,869 | 3,821 | 3,869 | +31 | +0.8% | 3,261,800 |
| 2024/03/13 | 3,847 | 3,868 | 3,825 | 3,838 | +8 | +0.2% | 4,347,000 |
| 2024/03/12 | 3,806 | 3,830 | 3,796 | 3,830 | +6 | +0.2% | 5,263,300 |
| 2024/03/11 | 3,847 | 3,848 | 3,795 | 3,824 | -40 | -1% | 7,305,100 |
| 2024/03/08 | 3,850 | 3,873 | 3,842 | 3,864 | +5 | +0.1% | 5,325,300 |
| 2024/03/07 | 3,879 | 3,890 | 3,852 | 3,859 | -11 | -0.3% | 5,031,900 |
| 2024/03/06 | 3,876 | 3,888 | 3,864 | 3,870 | -2 | -0.1% | 4,546,300 |
| 2024/03/05 | 3,841 | 3,879 | 3,840 | 3,872 | +34 | +0.9% | 3,981,000 |
| 2024/03/04 | 3,878 | 3,882 | 3,837 | 3,838 | -41 | -1.1% | 6,779,200 |
| 2024/03/01 | 3,886 | 3,899 | 3,878 | 3,879 | -13 | -0.3% | 4,266,200 |
| 2024/02/29 | 3,884 | 3,901 | 3,874 | 3,892 | +6 | +0.2% | 4,444,700 |
| 2024/02/28 | 3,915 | 3,922 | 3,866 | 3,886 | -36 | -0.9% | 7,802,000 |
| 2024/02/27 | 3,923 | 3,942 | 3,915 | 3,922 | -17 | -0.4% | 4,013,800 |
| 2024/02/26 | 3,952 | 3,963 | 3,926 | 3,939 | -16 | -0.4% | 5,092,100 |
| 2024/02/22 | 3,933 | 3,955 | 3,923 | 3,955 | +40 | +1% | 6,605,700 |
| 2024/02/21 | 3,905 | 3,925 | 3,905 | 3,915 | +10 | +0.3% | 4,072,600 |
| 2024/02/20 | 3,918 | 3,934 | 3,902 | 3,905 | -7 | -0.2% | 3,816,300 |
| 2024/02/19 | 3,888 | 3,912 | 3,884 | 3,912 | +36 | +0.9% | 4,357,000 |
| 2024/02/16 | 3,884 | 3,908 | 3,876 | 3,876 | -4 | -0.1% | 6,207,300 |
| 2024/02/15 | 3,948 | 3,948 | 3,871 | 3,880 | -29 | -0.7% | 7,374,200 |
| 2024/02/14 | 3,946 | 3,956 | 3,867 | 3,909 | -119 | -3% | 14,648,000 |
| 2024/02/13 | 3,970 | 4,028 | 3,963 | 4,028 | +90 | +2.3% | 10,403,300 |
| 2024/02/09 | 3,921 | 3,956 | 3,904 | 3,938 | +19 | +0.5% | 5,889,000 |
| 2024/02/08 | 3,930 | 3,933 | 3,901 | 3,919 | -20 | -0.5% | 5,056,400 |
| 2024/02/07 | 3,934 | 3,939 | 3,904 | 3,939 | +5 | +0.1% | 4,399,200 |
| 2024/02/06 | 3,917 | 3,969 | 3,916 | 3,934 | +11 | +0.3% | 6,186,900 |
| 2024/02/05 | 3,920 | 3,924 | 3,886 | 3,923 | +17 | +0.4% | 5,155,400 |
| 2024/02/02 | 3,911 | 3,915 | 3,872 | 3,906 | +3 | +0.1% | 5,510,700 |
| 2024/02/01 | 3,875 | 3,912 | 3,865 | 3,903 | +8 | +0.2% | 5,762,800 |
| 2024/01/31 | 3,828 | 3,895 | 3,818 | 3,895 | +63 | +1.6% | 9,430,200 |
| 2024/01/30 | 3,814 | 3,835 | 3,806 | 3,832 | +22 | +0.6% | 5,113,900 |
| 2024/01/29 | 3,791 | 3,813 | 3,786 | 3,810 | +45 | +1.2% | 4,956,100 |
| 2024/01/26 | 3,809 | 3,810 | 3,762 | 3,765 | -46 | -1.2% | 6,898,500 |
| 2024/01/25 | 3,815 | 3,825 | 3,801 | 3,811 | -1 | ±0% | 4,512,300 |
| 2024/01/24 | 3,814 | 3,840 | 3,804 | 3,812 | -2 | -0.1% | 5,549,100 |
| 2024/01/23 | 3,800 | 3,837 | 3,795 | 3,814 | +13 | +0.3% | 7,029,500 |
| 2024/01/22 | 3,797 | 3,805 | 3,781 | 3,801 | +6 | +0.2% | 5,466,000 |
| 2024/01/19 | 3,845 | 3,845 | 3,786 | 3,795 | -45 | -1.2% | 8,945,200 |
| 2024/01/18 | 3,821 | 3,855 | 3,819 | 3,840 | +24 | +0.6% | 5,291,100 |
| 2024/01/17 | 3,839 | 3,881 | 3,810 | 3,816 | -10 | -0.3% | 11,330,200 |
| 2024/01/16 | 3,830 | 3,835 | 3,801 | 3,826 | -2 | -0.1% | 6,118,200 |
| 2024/01/15 | 3,790 | 3,828 | 3,787 | 3,828 | +43 | +1.1% | 9,817,700 |
| 2024/01/12 | 3,807 | 3,807 | 3,766 | 3,785 | -10 | -0.3% | 8,150,100 |
| 2024/01/11 | 3,814 | 3,828 | 3,790 | 3,795 | -5 | -0.1% | 7,185,100 |
| 2024/01/10 | 3,768 | 3,814 | 3,768 | 3,800 | +42 | +1.1% | 12,703,400 |
| 2024/01/09 | 3,776 | 3,792 | 3,743 | 3,758 | +1 | ±0% | 7,872,400 |
| 2024/01/05 | 3,713 | 3,757 | 3,712 | 3,757 | +48 | +1.3% | 11,938,200 |
| 2024/01/04 | 3,645 | 3,710 | 3,629 | 3,709 | +64 | +1.8% | 13,498,500 |
351～
400
件表示中 / 3767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 | 481,200円 | +6.2% | +216.1% | 4.32% | 17.29倍 | 2.10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 | 400,700円 | +5.7% | +66.2% | 1.20% | 32.62倍 | 5.24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 | 191,000円 | +0.4% | -9.4% | 2.72% | 17.14倍 | 1.07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 | 223,100円 | +4.4% | +64.6% | 3.32% | 12.05倍 | 1.61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 | 463,400円 | +5.9% | -0.3% | 2.59% | 15.91倍 | 1.17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
