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 |
|---|---|---|---|---|---|---|---|
| 2026/03/16 | 5,796 | 5,829 | 5,747 | 5,806 | +95 | +1.7% | 3,408,600 |
| 2026/03/13 | 5,670 | 5,729 | 5,660 | 5,711 | +51 | +0.9% | 3,684,600 |
| 2026/03/12 | 5,704 | 5,720 | 5,638 | 5,660 | -128 | -2.2% | 4,254,000 |
| 2026/03/11 | 5,794 | 5,816 | 5,749 | 5,788 | +45 | +0.8% | 2,657,500 |
| 2026/03/10 | 5,722 | 5,752 | 5,676 | 5,743 | +83 | +1.5% | 4,042,700 |
| 2026/03/09 | 5,595 | 5,684 | 5,551 | 5,660 | -54 | -0.9% | 5,079,700 |
| 2026/03/06 | 5,631 | 5,719 | 5,611 | 5,714 | +34 | +0.6% | 3,654,800 |
| 2026/03/05 | 5,806 | 5,843 | 5,670 | 5,680 | +7 | +0.1% | 4,934,400 |
| 2026/03/04 | 5,700 | 5,728 | 5,630 | 5,673 | -133 | -2.3% | 5,891,100 |
| 2026/03/03 | 5,925 | 5,930 | 5,806 | 5,806 | -176 | -2.9% | 4,547,500 |
| 2026/03/02 | 5,930 | 6,012 | 5,901 | 5,982 | -5 | -0.1% | 3,746,400 |
| 2026/02/27 | 6,035 | 6,040 | 5,987 | 5,987 | -23 | -0.4% | 3,989,300 |
| 2026/02/26 | 6,079 | 6,087 | 6,005 | 6,010 | -67 | -1.1% | 3,458,500 |
| 2026/02/25 | 5,999 | 6,077 | 5,956 | 6,077 | +97 | +1.6% | 4,152,000 |
| 2026/02/24 | 5,980 | 5,985 | 5,898 | 5,980 | +87 | +1.5% | 4,295,500 |
| 2026/02/20 | 5,987 | 5,988 | 5,893 | 5,893 | -79 | -1.3% | 3,237,800 |
| 2026/02/19 | 5,951 | 6,018 | 5,927 | 5,972 | +8 | +0.1% | 2,679,200 |
| 2026/02/18 | 5,905 | 5,980 | 5,890 | 5,964 | +73 | +1.2% | 2,911,800 |
| 2026/02/17 | 6,009 | 6,009 | 5,864 | 5,891 | -99 | -1.7% | 3,510,900 |
| 2026/02/16 | 6,087 | 6,091 | 5,968 | 5,990 | -97 | -1.6% | 4,335,400 |
| 2026/02/13 | 6,040 | 6,148 | 5,967 | 6,087 | -53 | -0.9% | 7,945,300 |
| 2026/02/12 | 6,080 | 6,182 | 6,061 | 6,140 | +95 | +1.6% | 5,162,000 |
| 2026/02/10 | 6,100 | 6,116 | 6,043 | 6,045 | -89 | -1.5% | 4,353,400 |
| 2026/02/09 | 6,100 | 6,170 | 6,054 | 6,134 | +95 | +1.6% | 5,292,700 |
| 2026/02/06 | 5,950 | 6,039 | 5,938 | 6,039 | +105 | +1.8% | 4,724,800 |
| 2026/02/05 | 5,950 | 5,970 | 5,911 | 5,934 | +47 | +0.8% | 3,870,700 |
| 2026/02/04 | 5,790 | 5,889 | 5,755 | 5,887 | +109 | +1.9% | 4,083,500 |
| 2026/02/03 | 5,693 | 5,791 | 5,677 | 5,778 | +84 | +1.5% | 3,859,800 |
| 2026/02/02 | 5,723 | 5,745 | 5,668 | 5,694 | +113 | +2% | 4,156,900 |
| 2026/01/30 | 5,577 | 5,587 | 5,534 | 5,581 | +22 | +0.4% | 2,585,700 |
| 2026/01/29 | 5,502 | 5,559 | 5,451 | 5,559 | +48 | +0.9% | 3,521,600 |
| 2026/01/28 | 5,551 | 5,566 | 5,510 | 5,511 | -63 | -1.1% | 3,654,900 |
| 2026/01/27 | 5,585 | 5,592 | 5,546 | 5,574 | -11 | -0.2% | 2,417,400 |
| 2026/01/26 | 5,638 | 5,645 | 5,562 | 5,585 | -63 | -1.1% | 4,407,200 |
| 2026/01/23 | 5,683 | 5,690 | 5,640 | 5,648 | -33 | -0.6% | 3,519,100 |
| 2026/01/22 | 5,747 | 5,749 | 5,669 | 5,681 | -61 | -1.1% | 3,398,300 |
| 2026/01/21 | 5,802 | 5,805 | 5,737 | 5,742 | -79 | -1.4% | 3,971,600 |
| 2026/01/20 | 5,782 | 5,830 | 5,736 | 5,821 | +38 | +0.7% | 3,983,700 |
| 2026/01/19 | 5,790 | 5,811 | 5,772 | 5,783 | -17 | -0.3% | 2,949,500 |
| 2026/01/16 | 5,801 | 5,809 | 5,761 | 5,800 | -30 | -0.5% | 3,161,600 |
| 2026/01/15 | 5,810 | 5,868 | 5,809 | 5,830 | +5 | +0.1% | 4,202,700 |
| 2026/01/14 | 5,804 | 5,844 | 5,794 | 5,825 | +32 | +0.6% | 4,683,300 |
| 2026/01/13 | 5,800 | 5,817 | 5,761 | 5,793 | +16 | +0.3% | 5,416,700 |
| 2026/01/09 | 5,693 | 5,777 | 5,685 | 5,777 | +47 | +0.8% | 4,198,200 |
| 2026/01/08 | 5,700 | 5,749 | 5,656 | 5,730 | +124 | +2.2% | 5,815,300 |
| 2026/01/07 | 5,602 | 5,638 | 5,575 | 5,606 | -41 | -0.7% | 4,337,800 |
| 2026/01/06 | 5,635 | 5,664 | 5,569 | 5,647 | +11 | +0.2% | 5,405,000 |
| 2026/01/05 | 5,639 | 5,666 | 5,596 | 5,636 | -4 | -0.1% | 5,950,500 |
| 2025/12/30 | 5,680 | 5,698 | 5,640 | 5,640 | -27 | -0.5% | 3,357,900 |
| 2025/12/29 | 5,619 | 5,729 | 5,613 | 5,667 | -92 | -1.6% | 7,357,600 |
1～
50
件表示中 / 3903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 | 580,600円 | +6.6% | +24.5% | 4.17% | 18.08倍 | 2.52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」も拡販。食品、医薬品事業も展開 |
| 味の素 | 447,800円 | +4.5% | +67.1% | 1.07% | 33.06倍 | 6.01倍 |
|
調味料最大手で海外も展開、コーヒー、冷凍ギョーザ強い。医薬用・食品用アミノ酸、電子材料も |
| アサヒ | 158,700円 | +0.4% | -9.4% | 3.28% | 13.86倍 | 0.87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 | 261,150円 | +1.9% | +8.5% | 2.91% | 13.56倍 | 1.64倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| サントリーＢＦ | 454,000円 | +6.5% | +4.8% | 2.64% | 15.76倍 | 1.07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
