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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,202 | 4,217 | 4,197 | 4,204 | +8 | +0.2% | 2,032,700 |
| 2024/11/20 | 4,203 | 4,225 | 4,191 | 4,196 | +1 | ±0% | 2,581,300 |
| 2024/11/19 | 4,191 | 4,209 | 4,182 | 4,195 | +25 | +0.6% | 2,236,700 |
| 2024/11/18 | 4,170 | 4,186 | 4,156 | 4,170 | -17 | -0.4% | 2,221,600 |
| 2024/11/15 | 4,175 | 4,200 | 4,171 | 4,187 | +26 | +0.6% | 2,505,600 |
| 2024/11/14 | 4,184 | 4,198 | 4,161 | 4,161 | -5 | -0.1% | 2,812,300 |
| 2024/11/13 | 4,210 | 4,223 | 4,165 | 4,166 | -38 | -0.9% | 3,713,300 |
| 2024/11/12 | 4,217 | 4,230 | 4,197 | 4,204 | +1 | ±0% | 3,097,300 |
| 2024/11/11 | 4,195 | 4,236 | 4,195 | 4,203 | +3 | +0.1% | 2,802,600 |
| 2024/11/08 | 4,221 | 4,243 | 4,200 | 4,200 | -25 | -0.6% | 4,146,400 |
| 2024/11/07 | 4,163 | 4,229 | 4,155 | 4,225 | +102 | +2.5% | 5,500,400 |
| 2024/11/06 | 4,117 | 4,176 | 4,116 | 4,123 | +11 | +0.3% | 4,420,400 |
| 2024/11/05 | 4,131 | 4,145 | 4,109 | 4,112 | -13 | -0.3% | 3,812,000 |
| 2024/11/01 | 4,151 | 4,174 | 4,105 | 4,125 | -156 | -3.6% | 9,334,900 |
| 2024/10/31 | 4,265 | 4,293 | 4,253 | 4,281 | +21 | +0.5% | 5,008,500 |
| 2024/10/30 | 4,215 | 4,282 | 4,213 | 4,260 | +37 | +0.9% | 7,312,300 |
| 2024/10/29 | 4,142 | 4,223 | 4,142 | 4,223 | +90 | +2.2% | 4,046,400 |
| 2024/10/28 | 4,080 | 4,157 | 4,067 | 4,133 | +44 | +1.1% | 3,897,600 |
| 2024/10/25 | 4,130 | 4,143 | 4,084 | 4,089 | -55 | -1.3% | 3,172,800 |
| 2024/10/24 | 4,100 | 4,148 | 4,097 | 4,144 | +14 | +0.3% | 3,398,700 |
| 2024/10/23 | 4,104 | 4,159 | 4,103 | 4,130 | +41 | +1% | 4,811,600 |
| 2024/10/22 | 4,105 | 4,141 | 4,052 | 4,089 | -5 | -0.1% | 6,008,000 |
| 2024/10/21 | 4,194 | 4,196 | 4,025 | 4,094 | -156 | -3.7% | 14,756,400 |
| 2024/10/18 | 4,290 | 4,290 | 4,246 | 4,250 | -31 | -0.7% | 2,869,000 |
| 2024/10/17 | 4,260 | 4,295 | 4,258 | 4,281 | +22 | +0.5% | 2,765,500 |
| 2024/10/16 | 4,263 | 4,317 | 4,246 | 4,259 | -24 | -0.6% | 3,431,400 |
| 2024/10/15 | 4,347 | 4,353 | 4,282 | 4,283 | -37 | -0.9% | 4,110,200 |
| 2024/10/11 | 4,357 | 4,362 | 4,320 | 4,320 | -46 | -1.1% | 3,856,900 |
| 2024/10/10 | 4,340 | 4,392 | 4,333 | 4,366 | +55 | +1.3% | 4,782,900 |
| 2024/10/09 | 4,319 | 4,328 | 4,294 | 4,311 | +23 | +0.5% | 2,206,400 |
| 2024/10/08 | 4,319 | 4,320 | 4,286 | 4,288 | -45 | -1% | 3,317,400 |
| 2024/10/07 | 4,330 | 4,351 | 4,293 | 4,333 | +52 | +1.2% | 4,273,700 |
| 2024/10/04 | 4,237 | 4,284 | 4,234 | 4,281 | +34 | +0.8% | 3,836,600 |
| 2024/10/03 | 4,268 | 4,294 | 4,232 | 4,247 | +40 | +1% | 4,156,700 |
| 2024/10/02 | 4,229 | 4,254 | 4,190 | 4,207 | -34 | -0.8% | 4,243,700 |
| 2024/10/01 | 4,220 | 4,260 | 4,203 | 4,241 | +62 | +1.5% | 3,915,600 |
| 2024/09/30 | 4,130 | 4,229 | 4,130 | 4,179 | -135 | -3.1% | 8,439,900 |
| 2024/09/27 | 4,282 | 4,314 | 4,238 | 4,314 | +90 | +2.1% | 5,747,000 |
| 2024/09/26 | 4,156 | 4,224 | 4,139 | 4,224 | +98 | +2.4% | 5,283,900 |
| 2024/09/25 | 4,170 | 4,178 | 4,125 | 4,126 | -44 | -1.1% | 2,767,000 |
| 2024/09/24 | 4,132 | 4,187 | 4,123 | 4,170 | +76 | +1.9% | 3,754,600 |
| 2024/09/20 | 4,134 | 4,141 | 4,084 | 4,094 | +1 | ±0% | 4,247,800 |
| 2024/09/19 | 4,100 | 4,135 | 4,091 | 4,093 | +38 | +0.9% | 3,402,000 |
| 2024/09/18 | 4,071 | 4,087 | 4,020 | 4,055 | -15 | -0.4% | 2,641,100 |
| 2024/09/17 | 4,100 | 4,110 | 4,015 | 4,070 | -24 | -0.6% | 3,606,600 |
| 2024/09/13 | 4,136 | 4,136 | 4,083 | 4,094 | -35 | -0.8% | 3,173,900 |
| 2024/09/12 | 4,160 | 4,169 | 4,105 | 4,129 | +30 | +0.7% | 3,393,300 |
| 2024/09/11 | 4,167 | 4,181 | 4,070 | 4,099 | -108 | -2.6% | 3,994,400 |
| 2024/09/10 | 4,212 | 4,248 | 4,196 | 4,207 | +1 | ±0% | 3,330,400 |
| 2024/09/09 | 4,100 | 4,206 | 4,100 | 4,206 | +33 | +0.8% | 3,483,800 |
1～
50
件表示中 / 3585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 | 420,400円 | +11.4% | -1.1% | 4.61% | 15.98倍 | 1.68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 | 619,100円 | +6.5% | +9.1% | 1.29% | 32.62倍 | 4.02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 | 161,100円 | +6.5% | +11.6% | 2.92% | 12.63倍 | 0.86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 | 210,800円 | +7.8% | +0.5% | 3.37% | 17.79倍 | 1.32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 |
| キッコーマン | 167,700円 | +5.3% | +11.2% | 1.25% | 25.95倍 | 3.24倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。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
