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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 3,897 | 3,900 | 3,839 | 3,866 | -36 | -0.9% | 5,324,400 |
| 2025/01/16 | 3,934 | 3,940 | 3,902 | 3,902 | -43 | -1.1% | 3,642,700 |
| 2025/01/15 | 3,932 | 3,957 | 3,921 | 3,945 | +43 | +1.1% | 4,132,800 |
| 2025/01/14 | 3,940 | 3,941 | 3,878 | 3,902 | -43 | -1.1% | 5,602,400 |
| 2025/01/10 | 3,960 | 3,972 | 3,940 | 3,945 | -18 | -0.5% | 3,921,700 |
| 2025/01/09 | 3,936 | 3,974 | 3,926 | 3,963 | +21 | +0.5% | 4,950,700 |
| 2025/01/08 | 4,001 | 4,008 | 3,941 | 3,942 | -67 | -1.7% | 9,182,200 |
| 2025/01/07 | 4,050 | 4,054 | 4,001 | 4,009 | -40 | -1% | 6,554,300 |
| 2025/01/06 | 4,075 | 4,076 | 4,037 | 4,049 | -31 | -0.8% | 6,195,800 |
| 2024/12/30 | 4,089 | 4,118 | 4,076 | 4,080 | -8 | -0.2% | 5,282,000 |
| 2024/12/27 | 4,045 | 4,098 | 4,043 | 4,088 | -44 | -1.1% | 8,759,300 |
| 2024/12/26 | 4,111 | 4,141 | 4,108 | 4,132 | +12 | +0.3% | 9,784,700 |
| 2024/12/25 | 4,140 | 4,144 | 4,100 | 4,120 | -15 | -0.4% | 6,886,700 |
| 2024/12/24 | 4,135 | 4,139 | 4,120 | 4,135 | +12 | +0.3% | 4,796,900 |
| 2024/12/23 | 4,140 | 4,149 | 4,115 | 4,123 | -20 | -0.5% | 5,816,800 |
| 2024/12/20 | 4,175 | 4,191 | 4,129 | 4,143 | -15 | -0.4% | 11,175,200 |
| 2024/12/19 | 4,110 | 4,174 | 4,110 | 4,158 | +4 | +0.1% | 4,049,200 |
| 2024/12/18 | 4,163 | 4,173 | 4,148 | 4,154 | -6 | -0.1% | 3,345,500 |
| 2024/12/17 | 4,170 | 4,190 | 4,160 | 4,160 | -10 | -0.2% | 3,435,400 |
| 2024/12/16 | 4,175 | 4,185 | 4,160 | 4,170 | -3 | -0.1% | 3,374,200 |
| 2024/12/13 | 4,175 | 4,209 | 4,168 | 4,173 | -42 | -1% | 6,915,300 |
| 2024/12/12 | 4,210 | 4,224 | 4,199 | 4,215 | +30 | +0.7% | 4,573,400 |
| 2024/12/11 | 4,202 | 4,210 | 4,168 | 4,185 | -10 | -0.2% | 4,296,700 |
| 2024/12/10 | 4,220 | 4,227 | 4,194 | 4,195 | -11 | -0.3% | 4,780,500 |
| 2024/12/09 | 4,213 | 4,227 | 4,201 | 4,206 | -7 | -0.2% | 3,503,100 |
| 2024/12/06 | 4,220 | 4,232 | 4,202 | 4,213 | ±0 | ±0% | 3,337,400 |
| 2024/12/05 | 4,211 | 4,222 | 4,202 | 4,213 | +12 | +0.3% | 2,896,300 |
| 2024/12/04 | 4,244 | 4,252 | 4,201 | 4,201 | -30 | -0.7% | 4,115,000 |
| 2024/12/03 | 4,232 | 4,252 | 4,228 | 4,231 | +10 | +0.2% | 4,114,300 |
| 2024/12/02 | 4,217 | 4,239 | 4,195 | 4,221 | +2 | ±0% | 4,187,000 |
| 2024/11/29 | 4,238 | 4,250 | 4,215 | 4,219 | -39 | -0.9% | 3,484,300 |
| 2024/11/28 | 4,230 | 4,258 | 4,224 | 4,258 | +15 | +0.4% | 2,422,900 |
| 2024/11/27 | 4,269 | 4,284 | 4,230 | 4,243 | -10 | -0.2% | 3,322,400 |
| 2024/11/26 | 4,240 | 4,253 | 4,211 | 4,253 | +6 | +0.1% | 3,205,100 |
| 2024/11/25 | 4,260 | 4,278 | 4,247 | 4,247 | +11 | +0.3% | 4,425,700 |
| 2024/11/22 | 4,210 | 4,273 | 4,206 | 4,236 | +32 | +0.8% | 3,834,600 |
| 2024/11/21 | 4,202 | 4,217 | 4,197 | 4,204 | +8 | +0.2% | 2,032,700 |
| 2024/11/20 | 4,203 | 4,225 | 4,191 | 4,196 | +1 | ±0% | 2,581,300 |
| 2024/11/19 | 4,191 | 4,209 | 4,182 | 4,195 | +25 | +0.6% | 2,236,700 |
| 2024/11/18 | 4,170 | 4,186 | 4,156 | 4,170 | -17 | -0.4% | 2,221,600 |
| 2024/11/15 | 4,175 | 4,200 | 4,171 | 4,187 | +26 | +0.6% | 2,505,600 |
| 2024/11/14 | 4,184 | 4,198 | 4,161 | 4,161 | -5 | -0.1% | 2,812,300 |
| 2024/11/13 | 4,210 | 4,223 | 4,165 | 4,166 | -38 | -0.9% | 3,713,300 |
| 2024/11/12 | 4,217 | 4,230 | 4,197 | 4,204 | +1 | ±0% | 3,097,300 |
| 2024/11/11 | 4,195 | 4,236 | 4,195 | 4,203 | +3 | +0.1% | 2,802,600 |
| 2024/11/08 | 4,221 | 4,243 | 4,200 | 4,200 | -25 | -0.6% | 4,146,400 |
| 2024/11/07 | 4,163 | 4,229 | 4,155 | 4,225 | +102 | +2.5% | 5,500,400 |
| 2024/11/06 | 4,117 | 4,176 | 4,116 | 4,123 | +11 | +0.3% | 4,420,400 |
| 2024/11/05 | 4,131 | 4,145 | 4,109 | 4,112 | -13 | -0.3% | 3,812,000 |
| 2024/11/01 | 4,151 | 4,174 | 4,105 | 4,125 | -156 | -3.6% | 9,334,900 |
51～
100
件表示中 / 3671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 | 412,000円 | +3.9% | +156.7% | 4.71% | 16.26倍 | 1.94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 | 295,700円 | +6.5% | +9.1% | 1.35% | 30.95倍 | 3.82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 | 190,400円 | +1.0% | -6.0% | 2.73% | 16.12倍 | 1.07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 | 203,000円 | +4.4% | +64.6% | 3.65% | 10.96倍 | 1.39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 | 482,600円 | +5.9% | -0.3% | 2.49% | 16.57倍 | 1.23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
