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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,801 | 4,886 | 4,800 | 4,877 | +113 | +2.4% | 6,998,700 |
| 2025/08/19 | 4,715 | 4,764 | 4,695 | 4,764 | +54 | +1.1% | 3,232,800 |
| 2025/08/18 | 4,740 | 4,747 | 4,704 | 4,710 | -34 | -0.7% | 2,735,300 |
| 2025/08/15 | 4,786 | 4,788 | 4,728 | 4,744 | -15 | -0.3% | 3,150,100 |
| 2025/08/14 | 4,799 | 4,800 | 4,742 | 4,759 | -41 | -0.9% | 3,523,400 |
| 2025/08/13 | 4,815 | 4,816 | 4,781 | 4,800 | -15 | -0.3% | 4,064,900 |
| 2025/08/12 | 4,773 | 4,829 | 4,758 | 4,815 | +38 | +0.8% | 5,307,000 |
| 2025/08/08 | 4,744 | 4,785 | 4,723 | 4,777 | +38 | +0.8% | 5,091,000 |
| 2025/08/07 | 4,684 | 4,775 | 4,682 | 4,739 | +50 | +1.1% | 6,488,100 |
| 2025/08/06 | 4,640 | 4,695 | 4,637 | 4,689 | +88 | +1.9% | 5,829,300 |
| 2025/08/05 | 4,590 | 4,610 | 4,568 | 4,601 | +23 | +0.5% | 5,578,500 |
| 2025/08/04 | 4,527 | 4,585 | 4,521 | 4,578 | -7 | -0.2% | 6,463,600 |
| 2025/08/01 | 4,433 | 4,589 | 4,433 | 4,585 | +267 | +6.2% | 21,291,400 |
| 2025/07/31 | 4,300 | 4,321 | 4,290 | 4,318 | +27 | +0.6% | 3,917,900 |
| 2025/07/30 | 4,281 | 4,294 | 4,258 | 4,291 | +28 | +0.7% | 3,383,700 |
| 2025/07/29 | 4,248 | 4,276 | 4,238 | 4,263 | -6 | -0.1% | 3,459,600 |
| 2025/07/28 | 4,218 | 4,269 | 4,211 | 4,269 | +35 | +0.8% | 2,983,200 |
| 2025/07/25 | 4,285 | 4,290 | 4,223 | 4,234 | -35 | -0.8% | 3,242,900 |
| 2025/07/24 | 4,283 | 4,291 | 4,267 | 4,269 | ±0 | ±0% | 4,368,500 |
| 2025/07/23 | 4,312 | 4,330 | 4,269 | 4,269 | -33 | -0.8% | 5,944,600 |
| 2025/07/22 | 4,305 | 4,330 | 4,280 | 4,302 | +1 | ±0% | 2,828,900 |
| 2025/07/18 | 4,340 | 4,355 | 4,301 | 4,301 | -37 | -0.9% | 2,852,900 |
| 2025/07/17 | 4,288 | 4,338 | 4,278 | 4,338 | +51 | +1.2% | 3,862,300 |
| 2025/07/16 | 4,307 | 4,310 | 4,273 | 4,287 | -20 | -0.5% | 2,395,600 |
| 2025/07/15 | 4,275 | 4,320 | 4,258 | 4,307 | +35 | +0.8% | 4,059,900 |
| 2025/07/14 | 4,255 | 4,292 | 4,245 | 4,272 | +45 | +1.1% | 3,988,300 |
| 2025/07/11 | 4,188 | 4,243 | 4,186 | 4,227 | +72 | +1.7% | 4,644,800 |
| 2025/07/10 | 4,180 | 4,188 | 4,139 | 4,155 | -39 | -0.9% | 4,724,500 |
| 2025/07/09 | 4,176 | 4,196 | 4,145 | 4,194 | +16 | +0.4% | 3,287,000 |
| 2025/07/08 | 4,200 | 4,216 | 4,178 | 4,178 | -30 | -0.7% | 3,361,300 |
| 2025/07/07 | 4,205 | 4,220 | 4,197 | 4,208 | -10 | -0.2% | 2,265,900 |
| 2025/07/04 | 4,217 | 4,226 | 4,201 | 4,218 | +4 | +0.1% | 2,092,500 |
| 2025/07/03 | 4,225 | 4,229 | 4,194 | 4,214 | -21 | -0.5% | 4,121,100 |
| 2025/07/02 | 4,230 | 4,243 | 4,210 | 4,235 | -17 | -0.4% | 2,955,700 |
| 2025/07/01 | 4,250 | 4,259 | 4,210 | 4,252 | +4 | +0.1% | 3,754,000 |
| 2025/06/30 | 4,229 | 4,258 | 4,194 | 4,248 | +32 | +0.8% | 5,325,500 |
| 2025/06/27 | 4,183 | 4,232 | 4,183 | 4,216 | -63 | -1.5% | 8,109,300 |
| 2025/06/26 | 4,295 | 4,306 | 4,275 | 4,279 | -33 | -0.8% | 8,263,600 |
| 2025/06/25 | 4,350 | 4,351 | 4,308 | 4,312 | -38 | -0.9% | 4,298,700 |
| 2025/06/24 | 4,399 | 4,400 | 4,350 | 4,350 | -30 | -0.7% | 3,585,700 |
| 2025/06/23 | 4,375 | 4,382 | 4,350 | 4,380 | +17 | +0.4% | 2,910,600 |
| 2025/06/20 | 4,406 | 4,432 | 4,363 | 4,363 | -53 | -1.2% | 5,644,400 |
| 2025/06/19 | 4,400 | 4,420 | 4,372 | 4,416 | +16 | +0.4% | 2,909,800 |
| 2025/06/18 | 4,350 | 4,400 | 4,349 | 4,400 | +45 | +1% | 3,123,600 |
| 2025/06/17 | 4,359 | 4,360 | 4,340 | 4,355 | -5 | -0.1% | 2,367,900 |
| 2025/06/16 | 4,363 | 4,378 | 4,336 | 4,360 | +24 | +0.6% | 2,544,400 |
| 2025/06/13 | 4,400 | 4,400 | 4,336 | 4,336 | -81 | -1.8% | 4,765,000 |
| 2025/06/12 | 4,410 | 4,448 | 4,407 | 4,417 | +55 | +1.3% | 4,918,200 |
| 2025/06/11 | 4,391 | 4,399 | 4,356 | 4,362 | -39 | -0.9% | 3,219,000 |
| 2025/06/10 | 4,365 | 4,404 | 4,352 | 4,401 | +36 | +0.8% | 4,213,400 |
1～
50
件表示中 / 3766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 | 487,700円 | +6.2% | +216.1% | 4.26% | 17.53倍 | 2.13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 | 404,000円 | +5.7% | +66.2% | 1.19% | 32.89倍 | 5.28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 | 193,200円 | +0.4% | -9.4% | 2.69% | 17.34倍 | 1.09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 | 223,600円 | +4.4% | +64.6% | 3.31% | 12.08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 | 468,300円 | +5.9% | -0.3% | 2.56% | 16.08倍 | 1.19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
