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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,155 | 4,192 | 4,140 | 4,158 | +44 | +1.1% | 4,866,000 |
| 2025/03/31 | 4,150 | 4,159 | 4,096 | 4,114 | -85 | -2% | 6,954,800 |
| 2025/03/28 | 4,185 | 4,200 | 4,155 | 4,199 | +24 | +0.6% | 5,588,100 |
| 2025/03/27 | 4,157 | 4,175 | 4,136 | 4,175 | +26 | +0.6% | 5,025,400 |
| 2025/03/26 | 4,161 | 4,182 | 4,141 | 4,149 | +14 | +0.3% | 5,215,200 |
| 2025/03/25 | 4,100 | 4,143 | 4,092 | 4,135 | +75 | +1.8% | 6,825,400 |
| 2025/03/24 | 4,074 | 4,080 | 4,044 | 4,060 | ±0 | ±0% | 2,568,700 |
| 2025/03/21 | 4,037 | 4,071 | 4,022 | 4,060 | +7 | +0.2% | 5,235,300 |
| 2025/03/19 | 4,029 | 4,069 | 4,012 | 4,053 | +25 | +0.6% | 4,006,100 |
| 2025/03/18 | 3,986 | 4,029 | 3,983 | 4,028 | +84 | +2.1% | 5,495,700 |
| 2025/03/17 | 3,908 | 3,945 | 3,905 | 3,944 | +34 | +0.9% | 2,969,600 |
| 2025/03/14 | 3,913 | 3,933 | 3,901 | 3,910 | +23 | +0.6% | 4,008,500 |
| 2025/03/13 | 3,864 | 3,887 | 3,856 | 3,887 | +23 | +0.6% | 3,425,600 |
| 2025/03/12 | 3,838 | 3,865 | 3,826 | 3,864 | +7 | +0.2% | 2,942,000 |
| 2025/03/11 | 3,862 | 3,881 | 3,810 | 3,857 | -8 | -0.2% | 3,662,900 |
| 2025/03/10 | 3,870 | 3,874 | 3,843 | 3,865 | +2 | +0.1% | 2,512,800 |
| 2025/03/07 | 3,840 | 3,870 | 3,823 | 3,863 | +5 | +0.1% | 3,575,400 |
| 2025/03/06 | 3,870 | 3,880 | 3,856 | 3,858 | -3 | -0.1% | 2,699,200 |
| 2025/03/05 | 3,840 | 3,868 | 3,818 | 3,861 | +42 | +1.1% | 5,257,100 |
| 2025/03/04 | 3,828 | 3,839 | 3,796 | 3,819 | +8 | +0.2% | 4,065,500 |
| 2025/03/03 | 3,773 | 3,811 | 3,766 | 3,811 | +61 | +1.6% | 3,549,200 |
| 2025/02/28 | 3,751 | 3,778 | 3,738 | 3,750 | +3 | +0.1% | 4,987,800 |
| 2025/02/27 | 3,731 | 3,747 | 3,716 | 3,747 | -3 | -0.1% | 3,596,800 |
| 2025/02/26 | 3,782 | 3,786 | 3,726 | 3,750 | -17 | -0.5% | 3,517,300 |
| 2025/02/25 | 3,735 | 3,775 | 3,723 | 3,767 | +40 | +1.1% | 3,593,200 |
| 2025/02/21 | 3,713 | 3,752 | 3,709 | 3,727 | +14 | +0.4% | 3,759,800 |
| 2025/02/20 | 3,715 | 3,722 | 3,700 | 3,713 | -11 | -0.3% | 3,891,000 |
| 2025/02/19 | 3,757 | 3,782 | 3,723 | 3,724 | -37 | -1% | 3,773,300 |
| 2025/02/18 | 3,750 | 3,778 | 3,726 | 3,761 | -10 | -0.3% | 5,029,000 |
| 2025/02/17 | 3,834 | 3,838 | 3,771 | 3,771 | -62 | -1.6% | 6,825,200 |
| 2025/02/14 | 3,888 | 3,888 | 3,828 | 3,833 | -119 | -3% | 10,131,400 |
| 2025/02/13 | 3,950 | 3,969 | 3,937 | 3,952 | +23 | +0.6% | 3,513,800 |
| 2025/02/12 | 3,932 | 3,948 | 3,919 | 3,929 | +24 | +0.6% | 3,094,600 |
| 2025/02/10 | 3,925 | 3,939 | 3,904 | 3,905 | -16 | -0.4% | 1,810,300 |
| 2025/02/07 | 3,932 | 3,943 | 3,906 | 3,921 | -3 | -0.1% | 2,296,200 |
| 2025/02/06 | 3,925 | 3,936 | 3,911 | 3,924 | -10 | -0.3% | 2,714,200 |
| 2025/02/05 | 3,965 | 3,974 | 3,929 | 3,934 | -31 | -0.8% | 2,610,000 |
| 2025/02/04 | 3,996 | 4,004 | 3,955 | 3,965 | +5 | +0.1% | 2,652,600 |
| 2025/02/03 | 3,935 | 3,979 | 3,895 | 3,960 | -13 | -0.3% | 3,951,400 |
| 2025/01/31 | 3,990 | 3,993 | 3,968 | 3,973 | -28 | -0.7% | 2,677,200 |
| 2025/01/30 | 4,004 | 4,008 | 3,981 | 4,001 | -4 | -0.1% | 2,453,800 |
| 2025/01/29 | 4,000 | 4,030 | 3,995 | 4,005 | +9 | +0.2% | 2,609,900 |
| 2025/01/28 | 3,958 | 4,016 | 3,953 | 3,996 | +44 | +1.1% | 4,339,600 |
| 2025/01/27 | 3,910 | 3,962 | 3,905 | 3,952 | +70 | +1.8% | 3,249,600 |
| 2025/01/24 | 3,906 | 3,927 | 3,878 | 3,882 | -8 | -0.2% | 4,073,800 |
| 2025/01/23 | 3,890 | 3,904 | 3,880 | 3,890 | -3 | -0.1% | 2,657,500 |
| 2025/01/22 | 3,888 | 3,911 | 3,887 | 3,893 | +16 | +0.4% | 2,388,200 |
| 2025/01/21 | 3,901 | 3,918 | 3,871 | 3,877 | +3 | +0.1% | 2,420,800 |
| 2025/01/20 | 3,870 | 3,904 | 3,868 | 3,874 | +8 | +0.2% | 2,785,600 |
| 2025/01/17 | 3,897 | 3,900 | 3,839 | 3,866 | -36 | -0.9% | 5,324,400 |
1～
50
件表示中 / 3670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 | 415,800円 | +3.9% | +156.7% | 4.67% | 16.41倍 | 1.96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 | 296,300円 | +6.5% | +9.1% | 1.35% | 31.02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 | 192,200円 | +1.0% | -6.0% | 2.71% | 16.27倍 | 1.08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 | 207,300円 | +4.4% | +64.6% | 3.57% | 11.19倍 | 1.42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 | 486,000円 | +5.9% | -0.3% | 2.47% | 16.69倍 | 1.24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
