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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 4,384 | 4,433 | 4,377 | 4,433 | +85 | +2% | 3,855,600 |
| 2025/05/15 | 4,341 | 4,355 | 4,305 | 4,348 | -22 | -0.5% | 4,487,300 |
| 2025/05/14 | 4,440 | 4,445 | 4,356 | 4,370 | -102 | -2.3% | 5,476,400 |
| 2025/05/13 | 4,472 | 4,486 | 4,436 | 4,472 | -34 | -0.8% | 5,974,000 |
| 2025/05/12 | 4,569 | 4,569 | 4,493 | 4,506 | -63 | -1.4% | 4,963,500 |
| 2025/05/09 | 4,529 | 4,582 | 4,508 | 4,569 | +10 | +0.2% | 6,859,300 |
| 2025/05/08 | 4,572 | 4,595 | 4,492 | 4,559 | +57 | +1.3% | 9,752,600 |
| 2025/05/07 | 4,489 | 4,549 | 4,464 | 4,502 | +14 | +0.3% | 8,436,800 |
| 2025/05/02 | 4,443 | 4,488 | 4,433 | 4,488 | +48 | +1.1% | 6,879,400 |
| 2025/05/01 | 4,400 | 4,450 | 4,385 | 4,440 | +33 | +0.7% | 4,887,000 |
| 2025/04/30 | 4,400 | 4,430 | 4,388 | 4,407 | +25 | +0.6% | 5,297,200 |
| 2025/04/28 | 4,370 | 4,389 | 4,357 | 4,382 | +28 | +0.6% | 3,544,100 |
| 2025/04/25 | 4,341 | 4,385 | 4,341 | 4,354 | +13 | +0.3% | 4,678,700 |
| 2025/04/24 | 4,390 | 4,407 | 4,333 | 4,341 | -75 | -1.7% | 6,521,000 |
| 2025/04/23 | 4,298 | 4,416 | 4,297 | 4,416 | +154 | +3.6% | 9,814,900 |
| 2025/04/22 | 4,240 | 4,264 | 4,217 | 4,262 | +22 | +0.5% | 3,499,700 |
| 2025/04/21 | 4,245 | 4,254 | 4,219 | 4,240 | -10 | -0.2% | 2,521,100 |
| 2025/04/18 | 4,251 | 4,258 | 4,240 | 4,250 | ±0 | ±0% | 3,010,000 |
| 2025/04/17 | 4,190 | 4,255 | 4,187 | 4,250 | +49 | +1.2% | 5,775,500 |
| 2025/04/16 | 4,192 | 4,205 | 4,168 | 4,201 | -8 | -0.2% | 4,390,100 |
| 2025/04/15 | 4,190 | 4,209 | 4,175 | 4,209 | +54 | +1.3% | 5,114,800 |
| 2025/04/14 | 4,135 | 4,180 | 4,113 | 4,155 | +66 | +1.6% | 4,937,200 |
| 2025/04/11 | 4,060 | 4,104 | 4,056 | 4,089 | -61 | -1.5% | 5,677,100 |
| 2025/04/10 | 4,110 | 4,160 | 4,064 | 4,150 | +145 | +3.6% | 7,735,400 |
| 2025/04/09 | 4,018 | 4,038 | 3,962 | 4,005 | -22 | -0.5% | 6,307,800 |
| 2025/04/08 | 3,919 | 4,044 | 3,889 | 4,027 | +178 | +4.6% | 8,036,100 |
| 2025/04/07 | 3,788 | 3,919 | 3,761 | 3,849 | -217 | -5.3% | 10,828,200 |
| 2025/04/04 | 3,981 | 4,080 | 3,976 | 4,066 | +18 | +0.4% | 8,171,400 |
| 2025/04/03 | 3,998 | 4,077 | 3,994 | 4,048 | -72 | -1.7% | 5,865,200 |
| 2025/04/02 | 4,163 | 4,163 | 4,103 | 4,120 | -38 | -0.9% | 4,288,800 |
| 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 |
1～
50
件表示中 / 3700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 | 443,300円 | +3.9% | +156.7% | 4.38% | 17.49倍 | 2.09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 | 331,600円 | +5.7% | +66.2% | 1.45% | 27.21倍 | 4.37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 | +1.0% | -6.0% | 2.69% | 16.36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 | 209,000円 | +4.4% | +64.6% | 3.54% | 11.29倍 | 1.43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 | 474,900円 | +5.9% | -0.3% | 2.53% | 16.31倍 | 1.21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
