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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,113 | 2,116 | 2,086.5 | 2,087.5 | -24 | -1.1% | 6,985,300 |
| 2022/03/30 | 2,115.5 | 2,121.5 | 2,099 | 2,111.5 | +12.5 | +0.6% | 7,751,100 |
| 2022/03/29 | 2,100 | 2,107 | 2,077 | 2,099 | -20.5 | -1% | 8,948,000 |
| 2022/03/28 | 2,101 | 2,129.5 | 2,093 | 2,119.5 | +28.5 | +1.4% | 5,607,900 |
| 2022/03/25 | 2,100.5 | 2,112 | 2,085.5 | 2,091 | +1.5 | +0.1% | 5,702,900 |
| 2022/03/24 | 2,074 | 2,090 | 2,063 | 2,089.5 | -6 | -0.3% | 5,599,300 |
| 2022/03/23 | 2,095.5 | 2,106.5 | 2,078.5 | 2,095.5 | +31.5 | +1.5% | 6,437,800 |
| 2022/03/22 | 2,055 | 2,074.5 | 2,050 | 2,064 | +32 | +1.6% | 6,523,500 |
| 2022/03/18 | 2,028.5 | 2,033.5 | 2,016 | 2,032 | +0.5 | ±0% | 7,862,700 |
| 2022/03/17 | 2,049 | 2,058 | 2,025.5 | 2,031.5 | +10.5 | +0.5% | 7,126,000 |
| 2022/03/16 | 2,040 | 2,059 | 2,020.5 | 2,021 | -23 | -1.1% | 7,506,400 |
| 2022/03/15 | 2,017 | 2,051.5 | 2,008 | 2,044 | +44 | +2.2% | 5,513,400 |
| 2022/03/14 | 2,004 | 2,022 | 2,000 | 2,000 | -12 | -0.6% | 10,051,600 |
| 2022/03/11 | 2,048 | 2,048 | 2,000 | 2,012 | -73 | -3.5% | 10,300,800 |
| 2022/03/10 | 2,060 | 2,096.5 | 2,059 | 2,085 | +72 | +3.6% | 8,462,600 |
| 2022/03/09 | 2,001 | 2,037.5 | 2,000 | 2,013 | +7 | +0.3% | 6,175,300 |
| 2022/03/08 | 2,025 | 2,039 | 2,001.5 | 2,006 | -46 | -2.2% | 8,230,900 |
| 2022/03/07 | 2,097.5 | 2,097.5 | 2,027.5 | 2,052 | -62 | -2.9% | 11,323,000 |
| 2022/03/04 | 2,174 | 2,178 | 2,106 | 2,114 | -57.5 | -2.6% | 9,493,200 |
| 2022/03/03 | 2,157 | 2,181 | 2,147.5 | 2,171.5 | +36 | +1.7% | 5,673,600 |
| 2022/03/02 | 2,125 | 2,142.5 | 2,110 | 2,135.5 | -9.5 | -0.4% | 7,771,600 |
| 2022/03/01 | 2,124.5 | 2,178.5 | 2,124.5 | 2,145 | +25 | +1.2% | 10,615,500 |
| 2022/02/28 | 2,135 | 2,145 | 2,090 | 2,120 | -79.5 | -3.6% | 21,520,400 |
| 2022/02/25 | 2,172.5 | 2,213 | 2,164.5 | 2,199.5 | +8 | +0.4% | 8,834,700 |
| 2022/02/24 | 2,250.5 | 2,259.5 | 2,173 | 2,191.5 | -59 | -2.6% | 12,674,000 |
| 2022/02/22 | 2,300 | 2,300 | 2,241 | 2,250.5 | -72.5 | -3.1% | 10,253,400 |
| 2022/02/21 | 2,336 | 2,344.5 | 2,323 | 2,323 | -21 | -0.9% | 3,937,400 |
| 2022/02/18 | 2,350.5 | 2,365 | 2,341 | 2,344 | -6 | -0.3% | 4,750,900 |
| 2022/02/17 | 2,366 | 2,366 | 2,342.5 | 2,350 | -14.5 | -0.6% | 4,680,400 |
| 2022/02/16 | 2,326 | 2,367 | 2,324.5 | 2,364.5 | +52.5 | +2.3% | 7,011,400 |
| 2022/02/15 | 2,334 | 2,344.5 | 2,307 | 2,312 | -35.5 | -1.5% | 8,310,900 |
| 2022/02/14 | 2,349.5 | 2,355 | 2,323.5 | 2,347.5 | -10 | -0.4% | 4,662,100 |
| 2022/02/10 | 2,342.5 | 2,357.5 | 2,333.5 | 2,357.5 | +17.5 | +0.7% | 4,065,900 |
| 2022/02/09 | 2,350 | 2,350.5 | 2,334 | 2,340 | -3 | -0.1% | 4,056,000 |
| 2022/02/08 | 2,339.5 | 2,348.5 | 2,335 | 2,343 | +3 | +0.1% | 2,657,000 |
| 2022/02/07 | 2,320 | 2,340 | 2,314.5 | 2,340 | +19.5 | +0.8% | 3,405,000 |
| 2022/02/04 | 2,338 | 2,346 | 2,317 | 2,320.5 | -14.5 | -0.6% | 4,124,800 |
| 2022/02/03 | 2,295 | 2,335 | 2,294 | 2,335 | +40 | +1.7% | 4,488,400 |
| 2022/02/02 | 2,306.5 | 2,311.5 | 2,294.5 | 2,295 | -5.5 | -0.2% | 4,267,900 |
| 2022/02/01 | 2,299.5 | 2,305 | 2,294 | 2,300.5 | +6.5 | +0.3% | 4,652,300 |
| 2022/01/31 | 2,317 | 2,319.5 | 2,294 | 2,294 | -34.5 | -1.5% | 5,666,800 |
| 2022/01/28 | 2,306 | 2,334 | 2,306 | 2,328.5 | +38 | +1.7% | 4,784,800 |
| 2022/01/27 | 2,322.5 | 2,328.5 | 2,285.5 | 2,290.5 | -14.5 | -0.6% | 7,612,700 |
| 2022/01/26 | 2,348.5 | 2,349.5 | 2,302.5 | 2,305 | -46.5 | -2% | 5,238,100 |
| 2022/01/25 | 2,336.5 | 2,352 | 2,322 | 2,351.5 | +2 | +0.1% | 4,186,300 |
| 2022/01/24 | 2,340 | 2,353 | 2,329.5 | 2,349.5 | +14 | +0.6% | 3,411,900 |
| 2022/01/21 | 2,329 | 2,338.5 | 2,306 | 2,335.5 | -9 | -0.4% | 3,905,300 |
| 2022/01/20 | 2,326 | 2,351.5 | 2,323 | 2,344.5 | +16.5 | +0.7% | 4,931,100 |
| 2022/01/19 | 2,337 | 2,349 | 2,326 | 2,328 | -23 | -1% | 5,133,900 |
| 2022/01/18 | 2,368.5 | 2,376 | 2,348 | 2,351 | -6.5 | -0.3% | 4,038,600 |
651～
700
件表示中 / 3586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% | 16.11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% | 33.25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% | 25.96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
