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 |
|---|---|---|---|---|---|---|---|
| 2025/12/26 | 5,764 | 5,793 | 5,754 | 5,759 | -9 | -0.2% | 5,220,800 |
| 2025/12/25 | 5,795 | 5,796 | 5,747 | 5,768 | -7 | -0.1% | 3,407,400 |
| 2025/12/24 | 5,795 | 5,808 | 5,764 | 5,775 | +10 | +0.2% | 4,031,500 |
| 2025/12/23 | 5,751 | 5,781 | 5,740 | 5,765 | +16 | +0.3% | 2,936,100 |
| 2025/12/22 | 5,802 | 5,820 | 5,742 | 5,749 | -25 | -0.4% | 4,679,700 |
| 2025/12/19 | 5,776 | 5,840 | 5,774 | 5,774 | +2 | ±0% | 4,567,100 |
| 2025/12/18 | 5,790 | 5,804 | 5,757 | 5,772 | -38 | -0.7% | 2,605,300 |
| 2025/12/17 | 5,819 | 5,829 | 5,783 | 5,810 | -9 | -0.2% | 2,250,300 |
| 2025/12/16 | 5,843 | 5,851 | 5,817 | 5,819 | -22 | -0.4% | 2,557,200 |
| 2025/12/15 | 5,800 | 5,850 | 5,796 | 5,841 | +71 | +1.2% | 4,116,700 |
| 2025/12/12 | 5,775 | 5,783 | 5,746 | 5,770 | +42 | +0.7% | 3,013,700 |
| 2025/12/11 | 5,820 | 5,829 | 5,728 | 5,728 | -90 | -1.5% | 3,663,100 |
| 2025/12/10 | 5,815 | 5,819 | 5,778 | 5,818 | +28 | +0.5% | 2,428,600 |
| 2025/12/09 | 5,765 | 5,805 | 5,745 | 5,790 | +36 | +0.6% | 2,621,400 |
| 2025/12/08 | 5,775 | 5,777 | 5,724 | 5,754 | +13 | +0.2% | 2,560,500 |
| 2025/12/05 | 5,775 | 5,779 | 5,707 | 5,741 | -28 | -0.5% | 3,466,400 |
| 2025/12/04 | 5,753 | 5,790 | 5,731 | 5,769 | -45 | -0.8% | 4,377,000 |
| 2025/12/03 | 5,850 | 5,870 | 5,810 | 5,814 | -102 | -1.7% | 4,612,600 |
| 2025/12/02 | 5,896 | 5,962 | 5,855 | 5,916 | +51 | +0.9% | 3,887,000 |
| 2025/12/01 | 5,934 | 5,935 | 5,834 | 5,865 | -2 | ±0% | 4,289,900 |
| 2025/11/28 | 5,891 | 5,947 | 5,867 | 5,867 | -16 | -0.3% | 4,075,600 |
| 2025/11/27 | 5,859 | 5,924 | 5,838 | 5,883 | +36 | +0.6% | 4,048,800 |
| 2025/11/26 | 5,820 | 5,898 | 5,803 | 5,847 | +147 | +2.6% | 6,540,400 |
| 2025/11/25 | 5,745 | 5,751 | 5,656 | 5,700 | -70 | -1.2% | 5,291,400 |
| 2025/11/21 | 5,780 | 5,830 | 5,770 | 5,770 | -4 | -0.1% | 5,224,700 |
| 2025/11/20 | 5,693 | 5,794 | 5,681 | 5,774 | +87 | +1.5% | 4,180,400 |
| 2025/11/19 | 5,654 | 5,705 | 5,613 | 5,687 | +17 | +0.3% | 3,583,500 |
| 2025/11/18 | 5,700 | 5,748 | 5,670 | 5,670 | -31 | -0.5% | 4,675,800 |
| 2025/11/17 | 5,705 | 5,730 | 5,677 | 5,701 | +16 | +0.3% | 4,337,600 |
| 2025/11/14 | 5,672 | 5,691 | 5,633 | 5,685 | +14 | +0.2% | 2,981,300 |
| 2025/11/13 | 5,711 | 5,735 | 5,651 | 5,671 | +17 | +0.3% | 3,196,300 |
| 2025/11/12 | 5,608 | 5,704 | 5,600 | 5,654 | +82 | +1.5% | 4,443,200 |
| 2025/11/11 | 5,550 | 5,572 | 5,501 | 5,572 | +31 | +0.6% | 3,212,200 |
| 2025/11/10 | 5,590 | 5,628 | 5,530 | 5,541 | -7 | -0.1% | 4,276,800 |
| 2025/11/07 | 5,482 | 5,577 | 5,481 | 5,548 | +78 | +1.4% | 6,669,900 |
| 2025/11/06 | 5,393 | 5,487 | 5,387 | 5,470 | +78 | +1.4% | 6,280,300 |
| 2025/11/05 | 5,323 | 5,392 | 5,260 | 5,392 | +109 | +2.1% | 4,900,200 |
| 2025/11/04 | 5,350 | 5,353 | 5,283 | 5,283 | -82 | -1.5% | 5,224,900 |
| 2025/10/31 | 5,357 | 5,463 | 5,300 | 5,365 | +440 | +8.9% | 12,053,900 |
| 2025/10/30 | 4,921 | 4,929 | 4,886 | 4,925 | +17 | +0.3% | 4,193,900 |
| 2025/10/29 | 4,972 | 4,980 | 4,893 | 4,908 | -73 | -1.5% | 4,177,200 |
| 2025/10/28 | 5,014 | 5,034 | 4,973 | 4,981 | -29 | -0.6% | 3,363,000 |
| 2025/10/27 | 5,003 | 5,010 | 4,981 | 5,010 | +39 | +0.8% | 2,831,600 |
| 2025/10/24 | 4,989 | 5,002 | 4,971 | 4,971 | -34 | -0.7% | 2,745,900 |
| 2025/10/23 | 5,000 | 5,019 | 4,979 | 5,005 | +34 | +0.7% | 3,306,900 |
| 2025/10/22 | 4,974 | 5,008 | 4,957 | 4,971 | -11 | -0.2% | 3,966,100 |
| 2025/10/21 | 5,000 | 5,013 | 4,974 | 4,982 | -38 | -0.8% | 2,860,800 |
| 2025/10/20 | 5,022 | 5,042 | 5,004 | 5,020 | +13 | +0.3% | 2,772,500 |
| 2025/10/17 | 4,960 | 5,007 | 4,953 | 5,007 | +54 | +1.1% | 2,945,000 |
| 2025/10/16 | 4,950 | 5,008 | 4,940 | 4,953 | +25 | +0.5% | 4,661,500 |
51～
100
件表示中 / 3903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 | 580,600円 | +6.6% | +24.5% | 4.17% | 18.08倍 | 2.52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」も拡販。食品、医薬品事業も展開 |
| 味の素 | 447,800円 | +4.5% | +67.1% | 1.07% | 33.06倍 | 6.01倍 |
|
調味料最大手で海外も展開、コーヒー、冷凍ギョーザ強い。医薬用・食品用アミノ酸、電子材料も |
| アサヒ | 158,700円 | +0.4% | -9.4% | 3.28% | 13.86倍 | 0.87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 | 261,150円 | +1.9% | +8.5% | 2.91% | 13.56倍 | 1.64倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| サントリーＢＦ | 454,000円 | +6.5% | +4.8% | 2.64% | 15.76倍 | 1.07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
