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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,050 | 3,060 | 3,043 | 3,050 | +2 | +0.1% | 4,538,100 |
| 2018/05/07 | 3,060 | 3,065 | 3,010 | 3,048 | -2 | -0.1% | 5,503,400 |
| 2018/05/02 | 2,985.5 | 3,058 | 2,985.5 | 3,050 | +164.5 | +5.7% | 11,897,100 |
| 2018/05/01 | 2,915 | 2,916 | 2,868 | 2,885.5 | -51 | -1.7% | 7,184,700 |
| 2018/04/27 | 2,957 | 2,969 | 2,927 | 2,936.5 | -15 | -0.5% | 5,163,700 |
| 2018/04/26 | 2,904 | 2,959.5 | 2,900.5 | 2,951.5 | +56.5 | +2% | 7,380,500 |
| 2018/04/25 | 2,858 | 2,896.5 | 2,853.5 | 2,895 | +36.5 | +1.3% | 5,515,800 |
| 2018/04/24 | 2,901 | 2,905.5 | 2,858.5 | 2,858.5 | -4.5 | -0.2% | 7,216,200 |
| 2018/04/23 | 2,872 | 2,882.5 | 2,860 | 2,863 | -29 | -1% | 6,685,000 |
| 2018/04/20 | 2,912.5 | 2,914.5 | 2,878 | 2,892 | -70.5 | -2.4% | 11,109,900 |
| 2018/04/19 | 2,961 | 2,980 | 2,951.5 | 2,962.5 | -2 | -0.1% | 4,574,600 |
| 2018/04/18 | 2,976.5 | 2,982.5 | 2,961 | 2,964.5 | -11 | -0.4% | 4,124,700 |
| 2018/04/17 | 2,987 | 3,009 | 2,974.5 | 2,975.5 | ±0 | ±0% | 3,367,300 |
| 2018/04/16 | 2,954.5 | 2,979.5 | 2,950 | 2,975.5 | +18.5 | +0.6% | 3,327,100 |
| 2018/04/13 | 2,952 | 2,981 | 2,948 | 2,957 | +2 | +0.1% | 3,600,400 |
| 2018/04/12 | 2,975 | 2,979.5 | 2,945.5 | 2,955 | -10 | -0.3% | 3,710,500 |
| 2018/04/11 | 2,978 | 2,988 | 2,961 | 2,965 | -13 | -0.4% | 3,955,100 |
| 2018/04/10 | 2,988 | 3,017 | 2,944 | 2,978 | -40 | -1.3% | 7,656,100 |
| 2018/04/09 | 3,010 | 3,035 | 3,005 | 3,018 | +4 | +0.1% | 3,259,100 |
| 2018/04/06 | 3,015 | 3,038 | 3,013 | 3,014 | -6 | -0.2% | 3,703,500 |
| 2018/04/05 | 3,003 | 3,040 | 3,000 | 3,020 | +17 | +0.6% | 5,098,300 |
| 2018/04/04 | 3,034 | 3,038 | 2,965.5 | 3,003 | -55 | -1.8% | 8,534,800 |
| 2018/04/03 | 3,040 | 3,068 | 3,026 | 3,058 | +4 | +0.1% | 3,584,400 |
| 2018/04/02 | 3,080 | 3,099 | 3,053 | 3,054 | -12 | -0.4% | 4,189,800 |
| 2018/03/30 | 3,079 | 3,080 | 3,040 | 3,066 | +31 | +1% | 4,831,800 |
| 2018/03/29 | 3,070 | 3,084 | 3,017 | 3,035 | +14 | +0.5% | 7,491,000 |
| 2018/03/28 | 2,962.5 | 3,022 | 2,951.5 | 3,021 | +64 | +2.2% | 8,574,100 |
| 2018/03/27 | 2,885 | 2,960.5 | 2,869.5 | 2,957 | +47.5 | +1.6% | 7,430,900 |
| 2018/03/26 | 2,852 | 2,910 | 2,847 | 2,909.5 | +71 | +2.5% | 9,239,400 |
| 2018/03/23 | 2,797 | 2,865.5 | 2,784.5 | 2,838.5 | +2.5 | +0.1% | 11,518,600 |
| 2018/03/22 | 2,965 | 2,965 | 2,836 | 2,836 | -132 | -4.4% | 22,126,300 |
| 2018/03/20 | 2,978.5 | 2,979 | 2,957 | 2,968 | -11 | -0.4% | 6,718,100 |
| 2018/03/19 | 3,010 | 3,013 | 2,975 | 2,979 | -40 | -1.3% | 5,885,100 |
| 2018/03/16 | 3,020 | 3,034 | 3,008 | 3,019 | +3 | +0.1% | 5,818,600 |
| 2018/03/15 | 3,005 | 3,018 | 2,994 | 3,016 | -6 | -0.2% | 4,701,500 |
| 2018/03/14 | 3,014 | 3,036 | 3,008 | 3,022 | -36 | -1.2% | 4,816,600 |
| 2018/03/13 | 3,027 | 3,062 | 3,021 | 3,058 | +36 | +1.2% | 4,029,800 |
| 2018/03/12 | 2,999 | 3,038 | 2,993.5 | 3,022 | +42 | +1.4% | 5,879,200 |
| 2018/03/09 | 2,994.5 | 3,015 | 2,975 | 2,980 | -20 | -0.7% | 11,930,000 |
| 2018/03/08 | 3,003 | 3,016 | 2,993 | 3,000 | +13.5 | +0.5% | 4,601,800 |
| 2018/03/07 | 3,000 | 3,018 | 2,986 | 2,986.5 | -20.5 | -0.7% | 7,007,800 |
| 2018/03/06 | 3,050 | 3,054 | 3,005 | 3,007 | -28 | -0.9% | 6,130,100 |
| 2018/03/05 | 2,985 | 3,064 | 2,983.5 | 3,035 | +49 | +1.6% | 8,039,700 |
| 2018/03/02 | 2,997 | 2,998 | 2,968.5 | 2,986 | -17 | -0.6% | 9,767,700 |
| 2018/03/01 | 3,020 | 3,025 | 3,000 | 3,003 | -45 | -1.5% | 9,431,100 |
| 2018/02/28 | 3,085 | 3,086 | 3,047 | 3,048 | -37 | -1.2% | 7,206,700 |
| 2018/02/27 | 3,048 | 3,108 | 3,045 | 3,085 | +19 | +0.6% | 5,516,800 |
| 2018/02/26 | 3,100 | 3,100 | 3,063 | 3,066 | -30 | -1% | 7,137,100 |
| 2018/02/23 | 3,060 | 3,101 | 3,040 | 3,096 | +39 | +1.3% | 6,452,200 |
| 2018/02/22 | 3,085 | 3,085 | 3,055 | 3,057 | -49 | -1.6% | 9,264,000 |
1601～
1650
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
