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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 4,265 | 4,293 | 4,253 | 4,281 | +21 | +0.5% | 5,008,500 |
| 2024/10/30 | 4,215 | 4,282 | 4,213 | 4,260 | +37 | +0.9% | 7,312,300 |
| 2024/10/29 | 4,142 | 4,223 | 4,142 | 4,223 | +90 | +2.2% | 4,046,400 |
| 2024/10/28 | 4,080 | 4,157 | 4,067 | 4,133 | +44 | +1.1% | 3,897,600 |
| 2024/10/25 | 4,130 | 4,143 | 4,084 | 4,089 | -55 | -1.3% | 3,172,800 |
| 2024/10/24 | 4,100 | 4,148 | 4,097 | 4,144 | +14 | +0.3% | 3,398,700 |
| 2024/10/23 | 4,104 | 4,159 | 4,103 | 4,130 | +41 | +1% | 4,811,600 |
| 2024/10/22 | 4,105 | 4,141 | 4,052 | 4,089 | -5 | -0.1% | 6,008,000 |
| 2024/10/21 | 4,194 | 4,196 | 4,025 | 4,094 | -156 | -3.7% | 14,756,400 |
| 2024/10/18 | 4,290 | 4,290 | 4,246 | 4,250 | -31 | -0.7% | 2,869,000 |
| 2024/10/17 | 4,260 | 4,295 | 4,258 | 4,281 | +22 | +0.5% | 2,765,500 |
| 2024/10/16 | 4,263 | 4,317 | 4,246 | 4,259 | -24 | -0.6% | 3,431,400 |
| 2024/10/15 | 4,347 | 4,353 | 4,282 | 4,283 | -37 | -0.9% | 4,110,200 |
| 2024/10/11 | 4,357 | 4,362 | 4,320 | 4,320 | -46 | -1.1% | 3,856,900 |
| 2024/10/10 | 4,340 | 4,392 | 4,333 | 4,366 | +55 | +1.3% | 4,782,900 |
| 2024/10/09 | 4,319 | 4,328 | 4,294 | 4,311 | +23 | +0.5% | 2,206,400 |
| 2024/10/08 | 4,319 | 4,320 | 4,286 | 4,288 | -45 | -1% | 3,317,400 |
| 2024/10/07 | 4,330 | 4,351 | 4,293 | 4,333 | +52 | +1.2% | 4,273,700 |
| 2024/10/04 | 4,237 | 4,284 | 4,234 | 4,281 | +34 | +0.8% | 3,836,600 |
| 2024/10/03 | 4,268 | 4,294 | 4,232 | 4,247 | +40 | +1% | 4,156,700 |
| 2024/10/02 | 4,229 | 4,254 | 4,190 | 4,207 | -34 | -0.8% | 4,243,700 |
101～
150
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
