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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 3,773 | 3,811 | 3,766 | 3,811 | +61 | +1.6% | 3,549,200 |
| 2025/02/28 | 3,751 | 3,778 | 3,738 | 3,750 | +3 | +0.1% | 4,987,800 |
| 2025/02/27 | 3,731 | 3,747 | 3,716 | 3,747 | -3 | -0.1% | 3,596,800 |
| 2025/02/26 | 3,782 | 3,786 | 3,726 | 3,750 | -17 | -0.5% | 3,517,300 |
| 2025/02/25 | 3,735 | 3,775 | 3,723 | 3,767 | +40 | +1.1% | 3,593,200 |
| 2025/02/21 | 3,713 | 3,752 | 3,709 | 3,727 | +14 | +0.4% | 3,759,800 |
| 2025/02/20 | 3,715 | 3,722 | 3,700 | 3,713 | -11 | -0.3% | 3,891,000 |
| 2025/02/19 | 3,757 | 3,782 | 3,723 | 3,724 | -37 | -1% | 3,773,300 |
| 2025/02/18 | 3,750 | 3,778 | 3,726 | 3,761 | -10 | -0.3% | 5,029,000 |
| 2025/02/17 | 3,834 | 3,838 | 3,771 | 3,771 | -62 | -1.6% | 6,825,200 |
| 2025/02/14 | 3,888 | 3,888 | 3,828 | 3,833 | -119 | -3% | 10,131,400 |
| 2025/02/13 | 3,950 | 3,969 | 3,937 | 3,952 | +23 | +0.6% | 3,513,800 |
| 2025/02/12 | 3,932 | 3,948 | 3,919 | 3,929 | +24 | +0.6% | 3,094,600 |
| 2025/02/10 | 3,925 | 3,939 | 3,904 | 3,905 | -16 | -0.4% | 1,810,300 |
| 2025/02/07 | 3,932 | 3,943 | 3,906 | 3,921 | -3 | -0.1% | 2,296,200 |
| 2025/02/06 | 3,925 | 3,936 | 3,911 | 3,924 | -10 | -0.3% | 2,714,200 |
| 2025/02/05 | 3,965 | 3,974 | 3,929 | 3,934 | -31 | -0.8% | 2,610,000 |
| 2025/02/04 | 3,996 | 4,004 | 3,955 | 3,965 | +5 | +0.1% | 2,652,600 |
| 2025/02/03 | 3,935 | 3,979 | 3,895 | 3,960 | -13 | -0.3% | 3,951,400 |
| 2025/01/31 | 3,990 | 3,993 | 3,968 | 3,973 | -28 | -0.7% | 2,677,200 |
| 2025/01/30 | 4,004 | 4,008 | 3,981 | 4,001 | -4 | -0.1% | 2,453,800 |
| 2025/01/29 | 4,000 | 4,030 | 3,995 | 4,005 | +9 | +0.2% | 2,609,900 |
| 2025/01/28 | 3,958 | 4,016 | 3,953 | 3,996 | +44 | +1.1% | 4,339,600 |
| 2025/01/27 | 3,910 | 3,962 | 3,905 | 3,952 | +70 | +1.8% | 3,249,600 |
| 2025/01/24 | 3,906 | 3,927 | 3,878 | 3,882 | -8 | -0.2% | 4,073,800 |
| 2025/01/23 | 3,890 | 3,904 | 3,880 | 3,890 | -3 | -0.1% | 2,657,500 |
| 2025/01/22 | 3,888 | 3,911 | 3,887 | 3,893 | +16 | +0.4% | 2,388,200 |
| 2025/01/21 | 3,901 | 3,918 | 3,871 | 3,877 | +3 | +0.1% | 2,420,800 |
| 2025/01/20 | 3,870 | 3,904 | 3,868 | 3,874 | +8 | +0.2% | 2,785,600 |
| 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 |
51～
100
件表示中 / 3700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 | 443,300円 | +3.9% | +156.7% | 4.38% | 17.49倍 | 2.09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 | 331,600円 | +5.7% | +66.2% | 1.45% | 27.21倍 | 4.37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 | 193,200円 | +1.0% | -6.0% | 2.69% | 16.36倍 | 1.09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 | 209,000円 | +4.4% | +64.6% | 3.54% | 11.29倍 | 1.43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 | 474,900円 | +5.9% | -0.3% | 2.53% | 16.31倍 | 1.21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
