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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 2,581 | 2,589 | 2,555.5 | 2,581.5 | -2.5 | -0.1% | 5,244,200 |
| 2023/01/11 | 2,600.5 | 2,609.5 | 2,576 | 2,584 | -21 | -0.8% | 6,008,900 |
| 2023/01/10 | 2,611.5 | 2,625 | 2,601 | 2,605 | -5.5 | -0.2% | 5,684,000 |
| 2023/01/06 | 2,615 | 2,627 | 2,609 | 2,610.5 | -7 | -0.3% | 4,832,900 |
| 2023/01/05 | 2,609.5 | 2,628 | 2,606 | 2,617.5 | +10.5 | +0.4% | 4,830,600 |
| 2023/01/04 | 2,641.5 | 2,647 | 2,601 | 2,607 | -54 | -2% | 8,483,700 |
| 2022/12/30 | 2,657.5 | 2,691 | 2,655.5 | 2,661 | -15 | -0.6% | 6,082,600 |
| 2022/12/29 | 2,725 | 2,731 | 2,665 | 2,676 | -167 | -5.9% | 13,561,700 |
| 2022/12/28 | 2,860 | 2,871.5 | 2,842 | 2,843 | -4.5 | -0.2% | 13,347,400 |
| 2022/12/27 | 2,850 | 2,856 | 2,841.5 | 2,847.5 | +5 | +0.2% | 7,290,400 |
| 2022/12/26 | 2,832 | 2,844.5 | 2,828.5 | 2,842.5 | +17.5 | +0.6% | 5,282,300 |
| 2022/12/23 | 2,827 | 2,828.5 | 2,811.5 | 2,825 | -1 | ±0% | 5,645,200 |
| 2022/12/22 | 2,807.5 | 2,832.5 | 2,794 | 2,826 | +30.5 | +1.1% | 5,859,500 |
| 2022/12/21 | 2,838.5 | 2,840.5 | 2,793.5 | 2,795.5 | -37 | -1.3% | 11,181,200 |
| 2022/12/20 | 2,836 | 2,858.5 | 2,823.5 | 2,832.5 | +7.5 | +0.3% | 10,502,400 |
| 2022/12/19 | 2,830 | 2,836 | 2,824 | 2,825 | +2 | +0.1% | 4,758,500 |
| 2022/12/16 | 2,820 | 2,840.5 | 2,815.5 | 2,823 | ±0 | ±0% | 7,658,000 |
| 2022/12/15 | 2,821 | 2,838 | 2,812 | 2,823 | +0.5 | ±0% | 6,206,400 |
| 2022/12/14 | 2,835 | 2,835 | 2,810 | 2,822.5 | -17.5 | -0.6% | 8,401,300 |
| 2022/12/13 | 2,835 | 2,843 | 2,830 | 2,840 | +16 | +0.6% | 4,571,600 |
| 2022/12/12 | 2,820 | 2,831.5 | 2,805.5 | 2,824 | -5 | -0.2% | 4,111,300 |
| 2022/12/09 | 2,814.5 | 2,835.5 | 2,814 | 2,829 | +10.5 | +0.4% | 4,491,400 |
| 2022/12/08 | 2,820.5 | 2,824.5 | 2,808.5 | 2,818.5 | +0.5 | ±0% | 4,835,200 |
| 2022/12/07 | 2,809 | 2,838 | 2,803.5 | 2,818 | +5.5 | +0.2% | 5,319,300 |
| 2022/12/06 | 2,800 | 2,819.5 | 2,790 | 2,812.5 | +28.5 | +1% | 4,827,000 |
| 2022/12/05 | 2,790 | 2,793 | 2,771.5 | 2,784 | +6 | +0.2% | 3,866,300 |
| 2022/12/02 | 2,800 | 2,800.5 | 2,761 | 2,778 | -32.5 | -1.2% | 7,521,400 |
| 2022/12/01 | 2,815.5 | 2,823.5 | 2,809 | 2,810.5 | -5 | -0.2% | 4,508,600 |
| 2022/11/30 | 2,810.5 | 2,826 | 2,805 | 2,815.5 | -1 | ±0% | 6,390,300 |
| 2022/11/29 | 2,831 | 2,834.5 | 2,814 | 2,816.5 | -10.5 | -0.4% | 4,638,600 |
| 2022/11/28 | 2,830 | 2,836 | 2,824.5 | 2,827 | -4.5 | -0.2% | 4,030,900 |
| 2022/11/25 | 2,826 | 2,843.5 | 2,820.5 | 2,831.5 | +4 | +0.1% | 4,500,000 |
| 2022/11/24 | 2,829.5 | 2,848 | 2,822 | 2,827.5 | -1 | ±0% | 6,156,200 |
| 2022/11/22 | 2,800 | 2,844.5 | 2,799 | 2,828.5 | +33.5 | +1.2% | 7,143,200 |
| 2022/11/21 | 2,793 | 2,801 | 2,783 | 2,795 | +13.5 | +0.5% | 4,012,300 |
| 2022/11/18 | 2,771 | 2,795 | 2,765.5 | 2,781.5 | +19.5 | +0.7% | 3,593,800 |
| 2022/11/17 | 2,746.5 | 2,787 | 2,742.5 | 2,762 | +25 | +0.9% | 4,205,700 |
| 2022/11/16 | 2,740.5 | 2,751 | 2,723 | 2,737 | -8 | -0.3% | 4,494,200 |
| 2022/11/15 | 2,761 | 2,776.5 | 2,744.5 | 2,745 | +2.5 | +0.1% | 4,432,100 |
| 2022/11/14 | 2,777 | 2,782 | 2,742 | 2,742.5 | -38 | -1.4% | 6,563,100 |
| 2022/11/11 | 2,802 | 2,810 | 2,773 | 2,780.5 | -36.5 | -1.3% | 12,000,600 |
| 2022/11/10 | 2,799 | 2,824 | 2,793 | 2,817 | +18 | +0.6% | 5,961,500 |
| 2022/11/09 | 2,805 | 2,806 | 2,781 | 2,799 | -5 | -0.2% | 6,184,900 |
| 2022/11/08 | 2,800 | 2,812.5 | 2,795.5 | 2,804 | +8 | +0.3% | 6,308,000 |
| 2022/11/07 | 2,789 | 2,809.5 | 2,783.5 | 2,796 | +1 | ±0% | 8,399,700 |
| 2022/11/04 | 2,781 | 2,795 | 2,753.5 | 2,795 | -5 | -0.2% | 10,688,600 |
| 2022/11/02 | 2,694.5 | 2,800 | 2,673 | 2,800 | +102 | +3.8% | 15,920,800 |
| 2022/11/01 | 2,610 | 2,698 | 2,609.5 | 2,698 | +234 | +9.5% | 21,064,300 |
| 2022/10/31 | 2,448 | 2,464 | 2,442 | 2,464 | +34.5 | +1.4% | 4,203,600 |
| 2022/10/28 | 2,434 | 2,442 | 2,424.5 | 2,429.5 | -3 | -0.1% | 11,592,800 |
551～
600
件表示中 / 3677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 | 415,000円 | +3.9% | +156.7% | 4.67% | 16.37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 |
| アサヒ | 195,300円 | +1.0% | -6.0% | 2.66% | 16.54倍 | 1.10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 |
| 味の素 | 287,200円 | +6.5% | +9.1% | 1.39% | 30.06倍 | 3.71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 |
| キリンＨＤ | 210,800円 | +4.4% | +64.6% | 3.51% | 11.38倍 | 1.45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 | 489,400円 | +5.9% | -0.3% | 2.45% | 16.80倍 | 1.25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
