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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 4,220 | 4,260 | 4,203 | 4,241 | +62 | +1.5% | 3,915,600 |
| 2024/09/30 | 4,130 | 4,229 | 4,130 | 4,179 | -135 | -3.1% | 8,439,900 |
| 2024/09/27 | 4,282 | 4,314 | 4,238 | 4,314 | +90 | +2.1% | 5,747,000 |
| 2024/09/26 | 4,156 | 4,224 | 4,139 | 4,224 | +98 | +2.4% | 5,283,900 |
| 2024/09/25 | 4,170 | 4,178 | 4,125 | 4,126 | -44 | -1.1% | 2,767,000 |
| 2024/09/24 | 4,132 | 4,187 | 4,123 | 4,170 | +76 | +1.9% | 3,754,600 |
| 2024/09/20 | 4,134 | 4,141 | 4,084 | 4,094 | +1 | ±0% | 4,247,800 |
| 2024/09/19 | 4,100 | 4,135 | 4,091 | 4,093 | +38 | +0.9% | 3,402,000 |
| 2024/09/18 | 4,071 | 4,087 | 4,020 | 4,055 | -15 | -0.4% | 2,641,100 |
| 2024/09/17 | 4,100 | 4,110 | 4,015 | 4,070 | -24 | -0.6% | 3,606,600 |
| 2024/09/13 | 4,136 | 4,136 | 4,083 | 4,094 | -35 | -0.8% | 3,173,900 |
| 2024/09/12 | 4,160 | 4,169 | 4,105 | 4,129 | +30 | +0.7% | 3,393,300 |
| 2024/09/11 | 4,167 | 4,181 | 4,070 | 4,099 | -108 | -2.6% | 3,994,400 |
| 2024/09/10 | 4,212 | 4,248 | 4,196 | 4,207 | +1 | ±0% | 3,330,400 |
| 2024/09/09 | 4,100 | 4,206 | 4,100 | 4,206 | +33 | +0.8% | 3,483,800 |
| 2024/09/06 | 4,195 | 4,210 | 4,147 | 4,173 | -17 | -0.4% | 2,841,500 |
| 2024/09/05 | 4,101 | 4,213 | 4,101 | 4,190 | +33 | +0.8% | 3,429,200 |
| 2024/09/04 | 4,150 | 4,188 | 4,138 | 4,157 | -47 | -1.1% | 3,826,400 |
| 2024/09/03 | 4,201 | 4,228 | 4,190 | 4,204 | +14 | +0.3% | 1,802,600 |
| 2024/09/02 | 4,223 | 4,231 | 4,175 | 4,190 | -13 | -0.3% | 2,151,500 |
| 2024/08/30 | 4,202 | 4,220 | 4,190 | 4,203 | -11 | -0.3% | 4,385,000 |
| 2024/08/29 | 4,199 | 4,218 | 4,185 | 4,214 | +15 | +0.4% | 2,592,600 |
| 2024/08/28 | 4,170 | 4,203 | 4,164 | 4,199 | +29 | +0.7% | 2,508,200 |
| 2024/08/27 | 4,153 | 4,170 | 4,148 | 4,170 | +16 | +0.4% | 2,274,100 |
| 2024/08/26 | 4,185 | 4,188 | 4,125 | 4,154 | -64 | -1.5% | 3,355,000 |
| 2024/08/23 | 4,197 | 4,238 | 4,187 | 4,218 | +53 | +1.3% | 4,125,100 |
| 2024/08/22 | 4,159 | 4,215 | 4,140 | 4,165 | +58 | +1.4% | 4,573,500 |
| 2024/08/21 | 4,070 | 4,107 | 4,055 | 4,107 | -14 | -0.3% | 3,213,900 |
| 2024/08/20 | 4,131 | 4,147 | 4,089 | 4,121 | +4 | +0.1% | 3,794,300 |
| 2024/08/19 | 4,153 | 4,167 | 4,114 | 4,117 | -71 | -1.7% | 3,520,600 |
| 2024/08/16 | 4,211 | 4,218 | 4,118 | 4,188 | +47 | +1.1% | 5,082,000 |
| 2024/08/15 | 4,110 | 4,164 | 4,103 | 4,141 | +57 | +1.4% | 3,619,700 |
| 2024/08/14 | 4,022 | 4,095 | 4,001 | 4,084 | +109 | +2.7% | 4,952,600 |
| 2024/08/13 | 3,912 | 3,975 | 3,912 | 3,975 | +55 | +1.4% | 4,407,700 |
| 2024/08/09 | 3,963 | 3,971 | 3,856 | 3,920 | -12 | -0.3% | 6,522,900 |
| 2024/08/08 | 3,897 | 3,982 | 3,880 | 3,932 | -25 | -0.6% | 5,434,100 |
| 2024/08/07 | 3,768 | 4,032 | 3,710 | 3,957 | +189 | +5% | 11,758,900 |
| 2024/08/06 | 3,800 | 3,928 | 3,706 | 3,768 | +314 | +9.1% | 17,616,000 |
| 2024/08/05 | 3,682 | 3,789 | 3,453 | 3,454 | -699 | -16.8% | 20,454,300 |
| 2024/08/02 | 4,036 | 4,187 | 4,034 | 4,153 | -93 | -2.2% | 8,140,000 |
| 2024/08/01 | 4,370 | 4,372 | 4,220 | 4,246 | -188 | -4.2% | 6,913,600 |
| 2024/07/31 | 4,390 | 4,435 | 4,354 | 4,434 | +36 | +0.8% | 3,406,800 |
| 2024/07/30 | 4,407 | 4,417 | 4,367 | 4,398 | -18 | -0.4% | 2,428,400 |
| 2024/07/29 | 4,375 | 4,431 | 4,366 | 4,416 | +87 | +2% | 3,455,700 |
| 2024/07/26 | 4,355 | 4,377 | 4,308 | 4,329 | -31 | -0.7% | 4,289,500 |
| 2024/07/25 | 4,392 | 4,405 | 4,352 | 4,360 | -75 | -1.7% | 5,201,600 |
| 2024/07/24 | 4,496 | 4,498 | 4,426 | 4,435 | -56 | -1.2% | 3,596,700 |
| 2024/07/23 | 4,468 | 4,495 | 4,453 | 4,491 | +23 | +0.5% | 4,197,700 |
| 2024/07/22 | 4,450 | 4,470 | 4,431 | 4,468 | +18 | +0.4% | 3,957,000 |
| 2024/07/19 | 4,436 | 4,450 | 4,400 | 4,450 | +17 | +0.4% | 2,779,200 |
151～
200
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
