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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 2,460 | 2,460.5 | 2,432.5 | 2,432.5 | -25 | -1% | 3,660,300 |
| 2022/10/26 | 2,448.5 | 2,462.5 | 2,442.5 | 2,457.5 | +4 | +0.2% | 4,013,700 |
| 2022/10/25 | 2,430 | 2,458.5 | 2,423 | 2,453.5 | +49.5 | +2.1% | 6,280,500 |
| 2022/10/24 | 2,427 | 2,433.5 | 2,404 | 2,404 | -20 | -0.8% | 4,128,600 |
| 2022/10/21 | 2,426 | 2,435 | 2,422 | 2,424 | -11.5 | -0.5% | 2,998,800 |
| 2022/10/20 | 2,412 | 2,442 | 2,408.5 | 2,435.5 | +13.5 | +0.6% | 3,336,500 |
| 2022/10/19 | 2,433 | 2,437 | 2,418.5 | 2,422 | -2.5 | -0.1% | 3,016,600 |
| 2022/10/18 | 2,436 | 2,437 | 2,424.5 | 2,424.5 | -4.5 | -0.2% | 3,474,200 |
| 2022/10/17 | 2,448 | 2,448 | 2,429 | 2,429 | -5 | -0.2% | 3,565,600 |
| 2022/10/14 | 2,425 | 2,443 | 2,419.5 | 2,434 | +28.5 | +1.2% | 5,854,800 |
| 2022/10/13 | 2,409 | 2,415.5 | 2,398 | 2,405.5 | -1 | ±0% | 2,756,700 |
| 2022/10/12 | 2,398 | 2,420.5 | 2,395 | 2,406.5 | +8.5 | +0.4% | 4,348,600 |
| 2022/10/11 | 2,389.5 | 2,410.5 | 2,384 | 2,398 | +7.5 | +0.3% | 4,430,500 |
| 2022/10/07 | 2,387.5 | 2,393.5 | 2,378 | 2,390.5 | -18.5 | -0.8% | 3,909,600 |
| 2022/10/06 | 2,414 | 2,418.5 | 2,405 | 2,409 | -1.5 | -0.1% | 3,370,200 |
| 2022/10/05 | 2,415 | 2,419.5 | 2,400.5 | 2,410.5 | +5.5 | +0.2% | 4,466,300 |
| 2022/10/04 | 2,384 | 2,406.5 | 2,378.5 | 2,405 | +48.5 | +2.1% | 5,681,300 |
| 2022/10/03 | 2,372 | 2,376.5 | 2,341 | 2,356.5 | -17.5 | -0.7% | 5,003,500 |
| 2022/09/30 | 2,380.5 | 2,386 | 2,363.5 | 2,374 | -22.5 | -0.9% | 6,210,700 |
| 2022/09/29 | 2,349.5 | 2,403 | 2,345 | 2,396.5 | +59 | +2.5% | 6,907,400 |
| 2022/09/28 | 2,352.5 | 2,356 | 2,322 | 2,337.5 | -34 | -1.4% | 6,158,700 |
| 2022/09/27 | 2,351 | 2,376 | 2,350.5 | 2,371.5 | +26 | +1.1% | 3,752,900 |
| 2022/09/26 | 2,383 | 2,384.5 | 2,345.5 | 2,345.5 | -53.5 | -2.2% | 5,283,100 |
| 2022/09/22 | 2,392 | 2,399 | 2,376 | 2,399 | +16 | +0.7% | 3,629,200 |
| 2022/09/21 | 2,398.5 | 2,399 | 2,380.5 | 2,383 | -30.5 | -1.3% | 3,873,000 |
| 2022/09/20 | 2,366 | 2,415.5 | 2,365.5 | 2,413.5 | +48 | +2% | 6,552,200 |
| 2022/09/16 | 2,355 | 2,370 | 2,355 | 2,365.5 | +4 | +0.2% | 4,370,300 |
| 2022/09/15 | 2,361 | 2,365.5 | 2,351.5 | 2,361.5 | +5 | +0.2% | 2,513,400 |
| 2022/09/14 | 2,375 | 2,382 | 2,356.5 | 2,356.5 | -31.5 | -1.3% | 4,895,400 |
| 2022/09/13 | 2,397.5 | 2,397.5 | 2,377 | 2,388 | -6 | -0.3% | 2,282,200 |
| 2022/09/12 | 2,390 | 2,399.5 | 2,381.5 | 2,394 | +11 | +0.5% | 2,551,800 |
| 2022/09/09 | 2,387 | 2,402 | 2,382 | 2,383 | -7 | -0.3% | 5,715,500 |
| 2022/09/08 | 2,378 | 2,392 | 2,373.5 | 2,390 | +18.5 | +0.8% | 4,977,900 |
| 2022/09/07 | 2,367 | 2,379 | 2,363 | 2,371.5 | +6 | +0.3% | 3,609,800 |
| 2022/09/06 | 2,370 | 2,382 | 2,363 | 2,365.5 | +0.5 | ±0% | 2,857,000 |
| 2022/09/05 | 2,365 | 2,372.5 | 2,356.5 | 2,365 | -9 | -0.4% | 2,613,100 |
| 2022/09/02 | 2,375 | 2,378 | 2,361.5 | 2,374 | +2 | +0.1% | 2,907,100 |
| 2022/09/01 | 2,357 | 2,377 | 2,353 | 2,372 | +12 | +0.5% | 3,630,000 |
| 2022/08/31 | 2,377 | 2,377.5 | 2,352 | 2,360 | -17 | -0.7% | 4,555,500 |
| 2022/08/30 | 2,370 | 2,382.5 | 2,365.5 | 2,377 | +13 | +0.5% | 2,381,900 |
| 2022/08/29 | 2,352.5 | 2,373.5 | 2,350.5 | 2,364 | ±0 | ±0% | 3,821,400 |
| 2022/08/26 | 2,368.5 | 2,383 | 2,364 | 2,364 | +1 | ±0% | 2,976,800 |
| 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 |
601～
650
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
