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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 3,701 | 3,714 | 3,684 | 3,713 | +11 | +0.3% | 2,923,000 |
| 2017/09/27 | 3,691 | 3,709 | 3,686 | 3,702 | +15 | +0.4% | 1,851,600 |
| 2017/09/26 | 3,688 | 3,693 | 3,667 | 3,687 | +7 | +0.2% | 2,966,800 |
| 2017/09/25 | 3,685 | 3,692 | 3,676 | 3,680 | +6 | +0.2% | 2,449,100 |
| 2017/09/22 | 3,699 | 3,700 | 3,667 | 3,674 | -9 | -0.2% | 3,328,300 |
| 2017/09/21 | 3,720 | 3,724 | 3,681 | 3,683 | -39 | -1% | 4,574,400 |
| 2017/09/20 | 3,705 | 3,729 | 3,691 | 3,722 | +2 | +0.1% | 3,510,000 |
| 2017/09/19 | 3,726 | 3,733 | 3,701 | 3,720 | +24 | +0.6% | 3,757,200 |
| 2017/09/15 | 3,695 | 3,722 | 3,683 | 3,696 | +14 | +0.4% | 4,051,000 |
| 2017/09/14 | 3,710 | 3,718 | 3,676 | 3,682 | -24 | -0.6% | 2,681,100 |
| 2017/09/13 | 3,720 | 3,736 | 3,700 | 3,706 | +10 | +0.3% | 2,427,500 |
| 2017/09/12 | 3,690 | 3,715 | 3,661 | 3,696 | +27 | +0.7% | 2,837,100 |
| 2017/09/11 | 3,655 | 3,684 | 3,642 | 3,669 | +14 | +0.4% | 2,803,300 |
| 2017/09/08 | 3,663 | 3,685 | 3,641 | 3,655 | -64 | -1.7% | 6,350,800 |
| 2017/09/07 | 3,715 | 3,738 | 3,699 | 3,719 | +17 | +0.5% | 2,480,000 |
| 2017/09/06 | 3,693 | 3,716 | 3,672 | 3,702 | -4 | -0.1% | 2,420,700 |
| 2017/09/05 | 3,729 | 3,747 | 3,700 | 3,706 | -28 | -0.7% | 2,577,600 |
| 2017/09/04 | 3,765 | 3,766 | 3,718 | 3,734 | -36 | -1% | 1,759,400 |
| 2017/09/01 | 3,790 | 3,796 | 3,756 | 3,770 | +6 | +0.2% | 2,059,500 |
| 2017/08/31 | 3,736 | 3,782 | 3,728 | 3,764 | +28 | +0.7% | 3,644,800 |
| 2017/08/30 | 3,728 | 3,740 | 3,719 | 3,736 | +23 | +0.6% | 4,506,300 |
| 2017/08/29 | 3,700 | 3,723 | 3,694 | 3,713 | +4 | +0.1% | 2,051,700 |
| 2017/08/28 | 3,690 | 3,717 | 3,679 | 3,709 | +13 | +0.4% | 2,230,200 |
| 2017/08/25 | 3,690 | 3,706 | 3,655 | 3,696 | -21 | -0.6% | 3,674,700 |
| 2017/08/24 | 3,740 | 3,751 | 3,708 | 3,717 | -24 | -0.6% | 2,943,300 |
| 2017/08/23 | 3,768 | 3,771 | 3,720 | 3,741 | +1 | ±0% | 3,226,300 |
| 2017/08/22 | 3,740 | 3,749 | 3,731 | 3,740 | -3 | -0.1% | 2,154,400 |
| 2017/08/21 | 3,790 | 3,794 | 3,739 | 3,743 | -61 | -1.6% | 2,950,700 |
| 2017/08/18 | 3,761 | 3,809 | 3,757 | 3,804 | +20 | +0.5% | 3,152,800 |
| 2017/08/17 | 3,791 | 3,792 | 3,768 | 3,784 | -1 | ±0% | 2,030,300 |
| 2017/08/16 | 3,776 | 3,796 | 3,770 | 3,785 | +10 | +0.3% | 2,657,300 |
| 2017/08/15 | 3,770 | 3,800 | 3,750 | 3,775 | -8 | -0.2% | 3,881,100 |
| 2017/08/14 | 3,775 | 3,804 | 3,746 | 3,783 | -20 | -0.5% | 4,457,300 |
| 2017/08/10 | 3,824 | 3,828 | 3,801 | 3,803 | -18 | -0.5% | 2,919,500 |
| 2017/08/09 | 3,838 | 3,852 | 3,801 | 3,821 | -24 | -0.6% | 2,618,700 |
| 2017/08/08 | 3,845 | 3,865 | 3,836 | 3,845 | +26 | +0.7% | 3,009,500 |
| 2017/08/07 | 3,802 | 3,828 | 3,795 | 3,819 | +17 | +0.4% | 2,449,100 |
| 2017/08/04 | 3,800 | 3,811 | 3,771 | 3,802 | -35 | -0.9% | 4,539,100 |
| 2017/08/03 | 3,870 | 3,876 | 3,781 | 3,837 | -23 | -0.6% | 6,067,700 |
| 2017/08/02 | 3,859 | 3,865 | 3,841 | 3,860 | +4 | +0.1% | 3,052,800 |
| 2017/08/01 | 3,770 | 3,866 | 3,769 | 3,856 | +22 | +0.6% | 5,077,800 |
| 2017/07/31 | 3,844 | 3,848 | 3,806 | 3,834 | -61 | -1.6% | 6,266,600 |
| 2017/07/28 | 3,855 | 3,903 | 3,854 | 3,895 | +67 | +1.8% | 5,270,400 |
| 2017/07/27 | 3,818 | 3,844 | 3,805 | 3,828 | +35 | +0.9% | 3,118,700 |
| 2017/07/26 | 3,829 | 3,830 | 3,784 | 3,793 | -14 | -0.4% | 2,924,700 |
| 2017/07/25 | 3,727 | 3,809 | 3,723 | 3,807 | +62 | +1.7% | 5,683,900 |
| 2017/07/24 | 3,761 | 3,774 | 3,739 | 3,745 | -38 | -1% | 3,959,100 |
| 2017/07/21 | 3,786 | 3,798 | 3,780 | 3,783 | -44 | -1.1% | 3,067,500 |
| 2017/07/20 | 3,811 | 3,828 | 3,786 | 3,827 | +14 | +0.4% | 3,549,000 |
| 2017/07/19 | 3,809 | 3,826 | 3,783 | 3,813 | +1 | ±0% | 3,811,600 |
1901～
1950
件表示中 / 3740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 | 422,700円 | +3.9% | +156.7% | 4.59% | 16.68倍 | 1.99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 | 388,800円 | +5.7% | +66.2% | 1.23% | 31.74倍 | 5.10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 | 184,700円 | +1.0% | -6.0% | 2.82% | 15.64倍 | 1.04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 | 198,400円 | +4.4% | +64.6% | 3.73% | 10.72倍 | 1.36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 | 446,900円 | +5.9% | -0.3% | 2.69% | 15.34倍 | 1.14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
