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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 2,371 | 2,375 | 2,356 | 2,363 | -7.5 | -0.3% | 2,672,500 |
| 2022/08/24 | 2,369.5 | 2,379 | 2,361 | 2,370.5 | -1 | ±0% | 2,897,500 |
| 2022/08/23 | 2,381.5 | 2,384 | 2,371.5 | 2,371.5 | -13.5 | -0.6% | 2,690,500 |
| 2022/08/22 | 2,361.5 | 2,387 | 2,357.5 | 2,385 | +18 | +0.8% | 3,400,300 |
| 2022/08/19 | 2,358 | 2,371 | 2,353 | 2,367 | +21.5 | +0.9% | 3,653,800 |
| 2022/08/18 | 2,356.5 | 2,356.5 | 2,342.5 | 2,345.5 | -13 | -0.6% | 2,844,600 |
| 2022/08/17 | 2,345.5 | 2,358.5 | 2,343 | 2,358.5 | +23.5 | +1% | 4,590,000 |
| 2022/08/16 | 2,330.5 | 2,339.5 | 2,326.5 | 2,335 | +7 | +0.3% | 3,151,000 |
| 2022/08/15 | 2,329.5 | 2,330 | 2,318.5 | 2,328 | +6 | +0.3% | 2,800,400 |
| 2022/08/12 | 2,337 | 2,337 | 2,314.5 | 2,322 | +7 | +0.3% | 4,892,600 |
| 2022/08/10 | 2,300 | 2,315 | 2,288.5 | 2,315 | +26 | +1.1% | 3,474,200 |
| 2022/08/09 | 2,309 | 2,315 | 2,287 | 2,289 | -18 | -0.8% | 3,893,100 |
| 2022/08/08 | 2,294 | 2,307 | 2,283 | 2,307 | +14 | +0.6% | 3,666,600 |
| 2022/08/05 | 2,281.5 | 2,300 | 2,281 | 2,293 | +8.5 | +0.4% | 3,433,300 |
| 2022/08/04 | 2,304 | 2,305 | 2,275.5 | 2,284.5 | -11.5 | -0.5% | 4,914,000 |
| 2022/08/03 | 2,300.5 | 2,306.5 | 2,283.5 | 2,296 | +4 | +0.2% | 5,263,700 |
| 2022/08/02 | 2,323.5 | 2,334.5 | 2,292 | 2,292 | -39 | -1.7% | 8,790,700 |
| 2022/08/01 | 2,370 | 2,373.5 | 2,321 | 2,331 | -56.5 | -2.4% | 11,353,300 |
| 2022/07/29 | 2,428 | 2,429 | 2,377.5 | 2,387.5 | -45.5 | -1.9% | 6,893,300 |
| 2022/07/28 | 2,430 | 2,434.5 | 2,413.5 | 2,433 | +3.5 | +0.1% | 4,921,300 |
| 2022/07/27 | 2,420 | 2,441 | 2,417.5 | 2,429.5 | +18.5 | +0.8% | 6,204,100 |
| 2022/07/26 | 2,407 | 2,417.5 | 2,401 | 2,411 | ±0 | ±0% | 3,543,100 |
| 2022/07/25 | 2,400 | 2,418 | 2,397 | 2,411 | +17 | +0.7% | 5,387,800 |
| 2022/07/22 | 2,396 | 2,396.5 | 2,377 | 2,394 | -3 | -0.1% | 4,238,900 |
| 2022/07/21 | 2,391.5 | 2,398 | 2,379.5 | 2,397 | +7 | +0.3% | 3,707,000 |
| 2022/07/20 | 2,370.5 | 2,390 | 2,367.5 | 2,390 | +33.5 | +1.4% | 5,938,800 |
| 2022/07/19 | 2,360 | 2,363 | 2,348.5 | 2,356.5 | +6.5 | +0.3% | 2,921,300 |
| 2022/07/15 | 2,354.5 | 2,359.5 | 2,341.5 | 2,350 | +0.5 | ±0% | 2,705,200 |
| 2022/07/14 | 2,347 | 2,356.5 | 2,344.5 | 2,349.5 | -17 | -0.7% | 3,170,500 |
| 2022/07/13 | 2,361.5 | 2,368.5 | 2,353 | 2,366.5 | +0.5 | ±0% | 2,956,000 |
| 2022/07/12 | 2,375 | 2,376.5 | 2,355 | 2,366 | -14 | -0.6% | 3,097,900 |
| 2022/07/11 | 2,352.5 | 2,380.5 | 2,350.5 | 2,380 | +37.5 | +1.6% | 4,614,400 |
| 2022/07/08 | 2,355.5 | 2,360 | 2,340 | 2,342.5 | -12.5 | -0.5% | 4,867,900 |
| 2022/07/07 | 2,355 | 2,366 | 2,343.5 | 2,355 | +27 | +1.2% | 4,887,400 |
| 2022/07/06 | 2,350 | 2,355 | 2,317.5 | 2,328 | -27.5 | -1.2% | 4,150,500 |
| 2022/07/05 | 2,344.5 | 2,361.5 | 2,337.5 | 2,355.5 | +26.5 | +1.1% | 4,167,500 |
| 2022/07/04 | 2,310 | 2,329.5 | 2,301 | 2,329 | +38.5 | +1.7% | 4,596,300 |
| 2022/07/01 | 2,338.5 | 2,346.5 | 2,283 | 2,290.5 | -55.5 | -2.4% | 8,724,900 |
| 2022/06/30 | 2,322.5 | 2,351 | 2,312 | 2,346 | +4 | +0.2% | 6,852,900 |
| 2022/06/29 | 2,324 | 2,369 | 2,324 | 2,342 | -56 | -2.3% | 15,638,200 |
| 2022/06/28 | 2,410 | 2,422 | 2,390.5 | 2,398 | -18 | -0.7% | 14,683,900 |
| 2022/06/27 | 2,413 | 2,428 | 2,404 | 2,416 | +7 | +0.3% | 7,121,600 |
| 2022/06/24 | 2,430 | 2,431 | 2,404 | 2,409 | -20.5 | -0.8% | 7,207,800 |
| 2022/06/23 | 2,418 | 2,430 | 2,407 | 2,429.5 | +9.5 | +0.4% | 6,751,100 |
| 2022/06/22 | 2,419 | 2,426.5 | 2,413 | 2,420 | +10 | +0.4% | 5,928,000 |
| 2022/06/21 | 2,398.5 | 2,413.5 | 2,388 | 2,410 | +29 | +1.2% | 6,197,200 |
| 2022/06/20 | 2,400 | 2,404.5 | 2,373 | 2,381 | -9 | -0.4% | 5,490,400 |
| 2022/06/17 | 2,373 | 2,394.5 | 2,361.5 | 2,390 | ±0 | ±0% | 6,720,600 |
| 2022/06/16 | 2,389.5 | 2,406.5 | 2,384.5 | 2,390 | +10 | +0.4% | 4,836,200 |
| 2022/06/15 | 2,390 | 2,403 | 2,380 | 2,380 | -11 | -0.5% | 5,276,900 |
551～
600
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 | 423,600円 | +11.4% | -1.1% | 4.58% | 16.10倍 | 1.69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 | 631,200円 | +6.5% | +9.1% | 1.27% | 33.26倍 | 4.10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 | 160,500円 | +6.5% | +11.6% | 2.93% | 12.58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 | 212,400円 | +7.8% | +0.5% | 3.34% | 17.93倍 | 1.33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 | 167,800円 | +5.3% | +11.2% | 1.25% | 25.97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
