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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,952 | 3,976 | 3,923 | 3,948 | -22 | -0.6% | 2,260,900 |
| 2016/09/14 | 3,986 | 4,009 | 3,963 | 3,970 | -23 | -0.6% | 2,831,800 |
| 2016/09/13 | 4,008 | 4,030 | 3,972 | 3,993 | +43 | +1.1% | 3,322,200 |
| 2016/09/12 | 3,928 | 3,956 | 3,920 | 3,950 | -16 | -0.4% | 3,416,300 |
| 2016/09/09 | 3,985 | 3,998 | 3,965 | 3,966 | -19 | -0.5% | 3,189,000 |
| 2016/09/08 | 4,004 | 4,014 | 3,967 | 3,985 | -60 | -1.5% | 3,384,000 |
| 2016/09/07 | 4,000 | 4,081 | 3,995 | 4,045 | -62 | -1.5% | 3,941,200 |
| 2016/09/06 | 4,107 | 4,130 | 4,096 | 4,107 | +7 | +0.2% | 1,623,300 |
| 2016/09/05 | 4,150 | 4,159 | 4,094 | 4,100 | -6 | -0.1% | 1,754,100 |
| 2016/09/02 | 4,040 | 4,127 | 4,032 | 4,106 | +73 | +1.8% | 3,187,300 |
| 2016/09/01 | 4,048 | 4,067 | 4,006 | 4,033 | +25 | +0.6% | 3,451,100 |
| 2016/08/31 | 3,956 | 4,024 | 3,941 | 4,008 | +90 | +2.3% | 4,466,400 |
| 2016/08/30 | 3,865 | 3,928 | 3,841 | 3,918 | +60 | +1.6% | 5,735,100 |
| 2016/08/29 | 3,925 | 3,933 | 3,844 | 3,858 | -11 | -0.3% | 2,732,000 |
| 2016/08/26 | 3,905 | 3,912 | 3,822 | 3,869 | -54 | -1.4% | 3,932,700 |
| 2016/08/25 | 3,900 | 3,953 | 3,898 | 3,923 | +22 | +0.6% | 2,811,400 |
| 2016/08/24 | 3,900 | 3,918 | 3,866 | 3,901 | +4 | +0.1% | 2,114,200 |
| 2016/08/23 | 3,895 | 3,927 | 3,875 | 3,897 | +10 | +0.3% | 3,444,000 |
| 2016/08/22 | 3,920 | 3,938 | 3,868 | 3,887 | +22 | +0.6% | 2,315,500 |
| 2016/08/19 | 3,921 | 3,930 | 3,833 | 3,865 | -47 | -1.2% | 3,029,400 |
| 2016/08/18 | 3,995 | 4,016 | 3,911 | 3,912 | -57 | -1.4% | 3,324,700 |
| 2016/08/17 | 4,001 | 4,004 | 3,965 | 3,969 | -22 | -0.6% | 3,459,900 |
| 2016/08/16 | 4,073 | 4,073 | 3,990 | 3,991 | -52 | -1.3% | 3,107,100 |
| 2016/08/15 | 4,037 | 4,059 | 4,015 | 4,043 | +33 | +0.8% | 2,938,600 |
| 2016/08/12 | 4,040 | 4,047 | 3,996 | 4,010 | +14 | +0.4% | 4,029,000 |
| 2016/08/10 | 3,991 | 4,018 | 3,952 | 3,996 | ±0 | ±0% | 2,679,300 |
| 2016/08/09 | 4,014 | 4,034 | 3,972 | 3,996 | -12 | -0.3% | 2,932,800 |
| 2016/08/08 | 4,039 | 4,068 | 3,997 | 4,008 | +48 | +1.2% | 3,436,300 |
| 2016/08/05 | 3,951 | 4,009 | 3,911 | 3,960 | +8 | +0.2% | 3,318,300 |
| 2016/08/04 | 3,920 | 3,966 | 3,865 | 3,952 | +24 | +0.6% | 5,407,700 |
| 2016/08/03 | 4,000 | 4,025 | 3,922 | 3,928 | -125 | -3.1% | 4,618,600 |
| 2016/08/02 | 4,105 | 4,168 | 4,041 | 4,053 | +6 | +0.1% | 5,455,900 |
| 2016/08/01 | 4,020 | 4,064 | 3,980 | 4,047 | +22 | +0.5% | 3,528,900 |
| 2016/07/29 | 4,020 | 4,060 | 3,958 | 4,025 | -31 | -0.8% | 5,360,800 |
| 2016/07/28 | 4,110 | 4,124 | 4,010 | 4,056 | -54 | -1.3% | 11,762,900 |
| 2016/07/27 | 4,147 | 4,153 | 4,090 | 4,110 | -14 | -0.3% | 3,682,300 |
| 2016/07/26 | 4,100 | 4,139 | 4,062 | 4,124 | -53 | -1.3% | 4,676,000 |
| 2016/07/25 | 4,242 | 4,253 | 4,167 | 4,177 | -65 | -1.5% | 3,361,300 |
| 2016/07/22 | 4,256 | 4,276 | 4,202 | 4,242 | +23 | +0.5% | 3,096,000 |
| 2016/07/21 | 4,258 | 4,271 | 4,190 | 4,219 | -15 | -0.4% | 3,675,500 |
| 2016/07/20 | 4,200 | 4,265 | 4,170 | 4,234 | +5 | +0.1% | 3,527,700 |
| 2016/07/19 | 4,214 | 4,254 | 4,204 | 4,229 | -41 | -1% | 6,936,000 |
| 2016/07/15 | 4,355 | 4,361 | 4,251 | 4,270 | -81 | -1.9% | 4,476,600 |
| 2016/07/14 | 4,379 | 4,399 | 4,328 | 4,351 | -18 | -0.4% | 3,548,600 |
| 2016/07/13 | 4,359 | 4,387 | 4,326 | 4,369 | +11 | +0.3% | 4,326,600 |
| 2016/07/12 | 4,400 | 4,432 | 4,353 | 4,358 | +45 | +1% | 4,565,700 |
| 2016/07/11 | 4,301 | 4,343 | 4,259 | 4,313 | +24 | +0.6% | 4,338,800 |
| 2016/07/08 | 4,350 | 4,384 | 4,255 | 4,289 | -20 | -0.5% | 5,691,900 |
| 2016/07/07 | 4,296 | 4,344 | 4,293 | 4,309 | +25 | +0.6% | 4,544,700 |
| 2016/07/06 | 4,313 | 4,349 | 4,247 | 4,284 | -36 | -0.8% | 5,876,600 |
2001～
2050
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
