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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 7,000 | 7,218 | 7,000 | 7,135 | +470 | +7.1% | 12,526,600 |
| 2026/07/30 | 6,800 | 6,820 | 6,619 | 6,665 | -116 | -1.7% | 5,773,400 |
| 2026/07/29 | 6,677 | 6,832 | 6,630 | 6,781 | +133 | +2% | 6,434,100 |
| 2026/07/28 | 6,573 | 6,652 | 6,550 | 6,648 | +117 | +1.8% | 4,414,600 |
| 2026/07/27 | 6,479 | 6,575 | 6,466 | 6,531 | +70 | +1.1% | 4,299,800 |
| 2026/07/24 | 6,390 | 6,481 | 6,362 | 6,461 | +92 | +1.4% | 4,635,700 |
| 2026/07/23 | 6,489 | 6,525 | 6,368 | 6,369 | -89 | -1.4% | 5,393,800 |
| 2026/07/22 | 6,360 | 6,458 | 6,325 | 6,458 | +33 | +0.5% | 4,251,500 |
| 2026/07/21 | 6,320 | 6,459 | 6,315 | 6,425 | +78 | +1.2% | 6,242,100 |
| 2026/07/17 | 6,249 | 6,376 | 6,240 | 6,347 | +152 | +2.5% | 6,986,400 |
| 2026/07/16 | 6,128 | 6,249 | 6,115 | 6,195 | +85 | +1.4% | 5,158,300 |
| 2026/07/15 | 6,140 | 6,150 | 6,085 | 6,110 | -6 | -0.1% | 2,876,300 |
| 2026/07/14 | 6,175 | 6,214 | 6,115 | 6,116 | +15 | +0.2% | 3,467,000 |
| 2026/07/13 | 6,120 | 6,152 | 6,049 | 6,101 | -16 | -0.3% | 3,223,400 |
| 2026/07/10 | 6,206 | 6,215 | 6,105 | 6,117 | -69 | -1.1% | 3,599,100 |
| 2026/07/09 | 6,190 | 6,222 | 6,124 | 6,186 | -16 | -0.3% | 3,066,100 |
| 2026/07/08 | 6,203 | 6,278 | 6,166 | 6,202 | -17 | -0.3% | 5,637,500 |
| 2026/07/07 | 6,146 | 6,219 | 6,105 | 6,219 | +30 | +0.5% | 5,656,800 |
| 2026/07/06 | 6,093 | 6,189 | 6,063 | 6,189 | +132 | +2.2% | 3,372,400 |
| 2026/07/03 | 6,100 | 6,207 | 6,046 | 6,057 | -32 | -0.5% | 5,202,300 |
| 2026/07/02 | 6,012 | 6,097 | 5,996 | 6,089 | +114 | +1.9% | 4,939,200 |
| 2026/07/01 | 6,012 | 6,036 | 5,964 | 5,975 | -37 | -0.6% | 3,580,600 |
| 2026/06/30 | 5,998 | 6,042 | 5,968 | 6,012 | -14 | -0.2% | 5,487,800 |
| 2026/06/29 | 5,985 | 6,047 | 5,941 | 6,026 | -46 | -0.8% | 7,377,800 |
| 2026/06/26 | 5,950 | 6,089 | 5,946 | 6,072 | +124 | +2.1% | 8,185,500 |
| 2026/06/25 | 5,950 | 6,007 | 5,923 | 5,948 | -2 | ±0% | 4,729,000 |
| 2026/06/24 | 5,967 | 6,011 | 5,918 | 5,950 | +26 | +0.4% | 4,656,100 |
| 2026/06/23 | 5,974 | 5,976 | 5,893 | 5,924 | -44 | -0.7% | 4,722,300 |
| 2026/06/22 | 6,028 | 6,038 | 5,941 | 5,968 | -107 | -1.8% | 6,847,900 |
| 2026/06/19 | 6,066 | 6,088 | 6,021 | 6,075 | -12 | -0.2% | 4,598,600 |
| 2026/06/18 | 6,064 | 6,094 | 6,046 | 6,087 | +16 | +0.3% | 2,771,600 |
| 2026/06/17 | 6,133 | 6,160 | 6,071 | 6,071 | -28 | -0.5% | 3,469,400 |
| 2026/06/16 | 6,074 | 6,099 | 6,040 | 6,099 | +29 | +0.5% | 3,155,000 |
| 2026/06/15 | 6,200 | 6,215 | 6,063 | 6,070 | -107 | -1.7% | 6,586,400 |
| 2026/06/12 | 6,350 | 6,363 | 6,177 | 6,177 | -128 | -2% | 7,746,000 |
| 2026/06/11 | 6,230 | 6,338 | 6,222 | 6,305 | +141 | +2.3% | 6,014,400 |
| 2026/06/10 | 6,128 | 6,164 | 6,101 | 6,164 | +94 | +1.5% | 3,626,400 |
| 2026/06/09 | 6,100 | 6,160 | 6,070 | 6,070 | -65 | -1.1% | 4,114,700 |
| 2026/06/08 | 6,032 | 6,135 | 6,002 | 6,135 | +162 | +2.7% | 4,375,600 |
| 2026/06/05 | 6,025 | 6,067 | 5,971 | 5,973 | -52 | -0.9% | 3,970,300 |
| 2026/06/04 | 6,103 | 6,109 | 6,025 | 6,025 | -87 | -1.4% | 3,724,400 |
| 2026/06/03 | 6,100 | 6,154 | 6,083 | 6,112 | -20 | -0.3% | 3,002,800 |
| 2026/06/02 | 6,048 | 6,161 | 6,022 | 6,132 | +64 | +1.1% | 3,956,700 |
| 2026/06/01 | 6,123 | 6,128 | 6,068 | 6,068 | -99 | -1.6% | 4,385,200 |
| 2026/05/29 | 6,100 | 6,200 | 6,088 | 6,167 | +69 | +1.1% | 10,724,600 |
| 2026/05/28 | 6,144 | 6,201 | 6,090 | 6,098 | -17 | -0.3% | 3,448,400 |
| 2026/05/27 | 6,080 | 6,121 | 6,062 | 6,115 | -4 | -0.1% | 3,071,700 |
| 2026/05/26 | 6,130 | 6,159 | 6,100 | 6,119 | +22 | +0.4% | 2,756,100 |
| 2026/05/25 | 6,100 | 6,134 | 6,060 | 6,097 | -37 | -0.6% | 3,270,200 |
| 2026/05/22 | 6,218 | 6,231 | 6,126 | 6,134 | -99 | -1.6% | 3,680,600 |
1～
50
件表示中 / 3996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 | 695,500円 | +12.0% | +36.3% | 3.91% | 19.17倍 | 2.81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。加工食品事業も展開 |
| 味の素 | 481,800円 | +8.8% | +0.5% | 1.04% | 38.33倍 | 5.97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 | 165,000円 | +11.2% | +52.8% | 3.45% | 12.44倍 | 0.80倍 |
|
ビール類で国内首位級の酒類・飲料メーカー。２５年９月、サイバー攻撃で国内事業が打撃被る |
| キリンＨＤ | 289,000円 | +1.9% | +8.5% | 2.63% | 14.76倍 | 1.79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 |
| キッコーマン | 162,450円 | +7.2% | +0.4% | 1.54% | 24.55倍 | 2.68倍 |
|
しょうゆ最大手。北米が利益柱。海外で日本食材卸も。デルモンテ加工食品のアジア商標権所有 |
市場注目の銘柄
チャート関連のコラム
