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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,960 | 3,975 | 3,923 | 3,940 | -6 | -0.2% | 4,756,800 |
| 2016/11/30 | 3,948 | 3,952 | 3,913 | 3,946 | -2 | -0.1% | 6,367,800 |
| 2016/11/29 | 3,911 | 3,950 | 3,904 | 3,948 | +37 | +0.9% | 4,212,700 |
| 2016/11/28 | 3,878 | 3,929 | 3,866 | 3,911 | +17 | +0.4% | 4,611,700 |
| 2016/11/25 | 3,905 | 3,913 | 3,883 | 3,894 | ±0 | ±0% | 3,236,800 |
| 2016/11/24 | 3,880 | 3,905 | 3,854 | 3,894 | +61 | +1.6% | 5,305,500 |
| 2016/11/22 | 3,809 | 3,850 | 3,804 | 3,833 | +30 | +0.8% | 5,668,700 |
| 2016/11/21 | 3,730 | 3,814 | 3,723 | 3,803 | +103 | +2.8% | 5,586,800 |
| 2016/11/18 | 3,783 | 3,787 | 3,700 | 3,700 | -102 | -2.7% | 8,957,200 |
| 2016/11/17 | 3,750 | 3,805 | 3,735 | 3,802 | +71 | +1.9% | 7,219,700 |
| 2016/11/16 | 3,700 | 3,743 | 3,690 | 3,731 | -5 | -0.1% | 8,005,000 |
| 2016/11/15 | 3,692 | 3,753 | 3,627 | 3,736 | +36 | +1% | 9,528,300 |
| 2016/11/14 | 3,700 | 3,716 | 3,692 | 3,700 | -71 | -1.9% | 8,858,300 |
| 2016/11/11 | 3,779 | 3,809 | 3,739 | 3,771 | -78 | -2% | 6,830,100 |
| 2016/11/10 | 3,921 | 3,943 | 3,829 | 3,849 | +35 | +0.9% | 5,966,000 |
| 2016/11/09 | 4,009 | 4,022 | 3,789 | 3,814 | -138 | -3.5% | 5,797,000 |
| 2016/11/08 | 4,010 | 4,010 | 3,925 | 3,952 | +27 | +0.7% | 3,055,700 |
| 2016/11/07 | 3,926 | 3,947 | 3,912 | 3,925 | +31 | +0.8% | 3,282,600 |
| 2016/11/04 | 3,900 | 3,943 | 3,872 | 3,894 | -129 | -3.2% | 5,242,200 |
| 2016/11/02 | 4,024 | 4,029 | 4,001 | 4,023 | -5 | -0.1% | 3,296,600 |
| 2016/11/01 | 3,993 | 4,038 | 3,983 | 4,028 | +34 | +0.9% | 3,595,700 |
| 2016/10/31 | 3,988 | 4,010 | 3,966 | 3,994 | +5 | +0.1% | 2,896,900 |
| 2016/10/28 | 3,977 | 3,994 | 3,963 | 3,989 | +2 | +0.1% | 4,238,500 |
| 2016/10/27 | 3,965 | 3,996 | 3,947 | 3,987 | +22 | +0.6% | 4,131,900 |
| 2016/10/26 | 3,874 | 3,973 | 3,862 | 3,965 | +119 | +3.1% | 5,975,800 |
| 2016/10/25 | 3,869 | 3,873 | 3,846 | 3,846 | -29 | -0.7% | 6,316,300 |
| 2016/10/24 | 3,880 | 3,892 | 3,854 | 3,875 | -7 | -0.2% | 4,847,400 |
| 2016/10/21 | 3,934 | 3,938 | 3,882 | 3,882 | -49 | -1.2% | 4,910,300 |
| 2016/10/20 | 3,918 | 3,945 | 3,915 | 3,931 | +3 | +0.1% | 4,047,900 |
| 2016/10/19 | 3,968 | 3,968 | 3,918 | 3,928 | -72 | -1.8% | 5,472,800 |
| 2016/10/18 | 4,093 | 4,108 | 3,991 | 4,000 | -115 | -2.8% | 5,534,400 |
| 2016/10/17 | 4,089 | 4,123 | 4,081 | 4,115 | -3 | -0.1% | 2,624,200 |
| 2016/10/14 | 4,130 | 4,141 | 4,099 | 4,118 | -17 | -0.4% | 3,080,900 |
| 2016/10/13 | 4,159 | 4,161 | 4,112 | 4,135 | -30 | -0.7% | 3,087,600 |
| 2016/10/12 | 4,168 | 4,188 | 4,148 | 4,165 | -20 | -0.5% | 4,688,800 |
| 2016/10/11 | 4,134 | 4,195 | 4,122 | 4,185 | +67 | +1.6% | 3,385,700 |
| 2016/10/07 | 4,080 | 4,118 | 4,061 | 4,118 | +32 | +0.8% | 2,064,700 |
| 2016/10/06 | 4,109 | 4,110 | 4,070 | 4,086 | -43 | -1% | 4,188,800 |
| 2016/10/05 | 4,135 | 4,140 | 4,113 | 4,129 | -17 | -0.4% | 2,843,900 |
| 2016/10/04 | 4,145 | 4,151 | 4,111 | 4,146 | +5 | +0.1% | 2,532,000 |
| 2016/10/03 | 4,120 | 4,164 | 4,118 | 4,141 | +22 | +0.5% | 3,270,600 |
| 2016/09/30 | 4,094 | 4,151 | 4,072 | 4,119 | -6 | -0.1% | 3,322,300 |
| 2016/09/29 | 4,090 | 4,177 | 4,090 | 4,125 | +51 | +1.3% | 3,045,400 |
| 2016/09/28 | 4,150 | 4,154 | 4,048 | 4,074 | +8 | +0.2% | 3,036,600 |
| 2016/09/27 | 4,000 | 4,066 | 3,946 | 4,066 | +45 | +1.1% | 3,654,400 |
| 2016/09/26 | 4,012 | 4,049 | 4,011 | 4,021 | +13 | +0.3% | 3,091,400 |
| 2016/09/23 | 4,030 | 4,032 | 3,987 | 4,008 | -40 | -1% | 3,486,000 |
| 2016/09/21 | 3,985 | 4,048 | 3,971 | 4,048 | +82 | +2.1% | 4,552,300 |
| 2016/09/20 | 3,931 | 3,978 | 3,931 | 3,966 | +8 | +0.2% | 3,674,100 |
| 2016/09/16 | 3,961 | 3,968 | 3,936 | 3,958 | +10 | +0.3% | 3,899,200 |
1951～
2000
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
