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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,552 | 4,570 | 4,518 | 4,557 | +23 | +0.5% | 2,543,900 |
| 2015/11/20 | 4,515 | 4,547 | 4,486 | 4,534 | +8 | +0.2% | 3,378,200 |
| 2015/11/19 | 4,451 | 4,549 | 4,401 | 4,526 | +76 | +1.7% | 4,615,300 |
| 2015/11/18 | 4,482 | 4,508 | 4,445 | 4,450 | +2 | ±0% | 2,850,600 |
| 2015/11/17 | 4,475 | 4,508 | 4,442 | 4,448 | +31 | +0.7% | 3,251,800 |
| 2015/11/16 | 4,370 | 4,457 | 4,361 | 4,417 | -11 | -0.2% | 1,836,600 |
| 2015/11/13 | 4,338 | 4,432 | 4,337 | 4,428 | -2 | ±0% | 2,537,100 |
| 2015/11/12 | 4,425 | 4,442 | 4,290 | 4,430 | -45 | -1% | 4,029,500 |
| 2015/11/11 | 4,470 | 4,526 | 4,460 | 4,475 | +32 | +0.7% | 2,518,300 |
| 2015/11/10 | 4,385 | 4,450 | 4,381 | 4,443 | -12 | -0.3% | 2,484,200 |
| 2015/11/09 | 4,430 | 4,496 | 4,411 | 4,455 | +55 | +1.3% | 3,304,000 |
| 2015/11/06 | 4,421 | 4,464 | 4,368 | 4,400 | -42 | -0.9% | 3,520,400 |
| 2015/11/05 | 4,390 | 4,508 | 4,343 | 4,442 | +284 | +6.8% | 7,112,500 |
| 2015/11/04 | 4,200 | 4,242 | 4,158 | 4,158 | +34 | +0.8% | 3,235,900 |
| 2015/11/02 | 4,105 | 4,141 | 4,061 | 4,124 | -87 | -2.1% | 3,166,500 |
| 2015/10/30 | 4,117 | 4,246 | 4,102 | 4,211 | +60 | +1.4% | 3,029,100 |
| 2015/10/29 | 4,206 | 4,224 | 4,111 | 4,151 | +16 | +0.4% | 2,288,200 |
| 2015/10/28 | 4,152 | 4,157 | 4,085 | 4,135 | -34 | -0.8% | 3,289,100 |
| 2015/10/27 | 4,248 | 4,288 | 4,153 | 4,169 | -60 | -1.4% | 2,770,600 |
| 2015/10/26 | 4,283 | 4,299 | 4,204 | 4,229 | -54 | -1.3% | 3,487,600 |
| 2015/10/23 | 4,214 | 4,300 | 4,200 | 4,283 | +187 | +4.6% | 4,379,400 |
| 2015/10/22 | 4,013 | 4,153 | 4,011 | 4,096 | +43 | +1.1% | 3,414,700 |
| 2015/10/21 | 4,013 | 4,060 | 3,921 | 4,053 | +4 | +0.1% | 3,857,700 |
| 2015/10/20 | 4,080 | 4,084 | 4,018 | 4,049 | +21 | +0.5% | 2,574,500 |
| 2015/10/19 | 4,090 | 4,120 | 3,986 | 4,028 | -37 | -0.9% | 4,863,800 |
| 2015/10/16 | 4,083 | 4,101 | 4,021 | 4,065 | +3 | +0.1% | 5,033,300 |
| 2015/10/15 | 4,050 | 4,072 | 3,942 | 4,062 | +106 | +2.7% | 5,185,400 |
| 2015/10/14 | 3,956 | 4,001 | 3,932 | 3,956 | -81 | -2% | 5,272,800 |
| 2015/10/13 | 4,087 | 4,097 | 4,018 | 4,037 | -76 | -1.8% | 3,736,000 |
| 2015/10/09 | 3,989 | 4,116 | 3,982 | 4,113 | +176 | +4.5% | 5,993,000 |
| 2015/10/08 | 3,955 | 3,981 | 3,881 | 3,937 | -57 | -1.4% | 6,031,000 |
| 2015/10/07 | 3,892 | 4,007 | 3,865 | 3,994 | +197 | +5.2% | 8,155,800 |
| 2015/10/06 | 3,770 | 3,817 | 3,743 | 3,797 | +117 | +3.2% | 5,640,200 |
| 2015/10/05 | 3,676 | 3,694 | 3,629 | 3,680 | +87 | +2.4% | 4,499,700 |
| 2015/10/02 | 3,600 | 3,667 | 3,574 | 3,593 | +20 | +0.6% | 7,478,300 |
| 2015/10/01 | 3,694 | 3,694 | 3,551 | 3,573 | -122 | -3.3% | 11,731,000 |
| 2015/09/30 | 3,565 | 3,758 | 3,556 | 3,695 | -266 | -6.7% | 12,753,500 |
| 2015/09/29 | 4,025 | 4,075 | 3,946 | 3,961 | -164 | -4% | 4,041,000 |
| 2015/09/28 | 4,076 | 4,173 | 4,041 | 4,125 | -21 | -0.5% | 3,929,200 |
| 2015/09/25 | 3,980 | 4,175 | 3,979 | 4,146 | +154 | +3.9% | 4,986,700 |
| 2015/09/24 | 4,020 | 4,144 | 3,992 | 3,992 | -17.5 | -0.4% | 5,796,400 |
| 2015/09/18 | 4,184 | 4,184 | 4,009.5 | 4,009.5 | -161.5 | -3.9% | 4,139,400 |
| 2015/09/17 | 4,193.5 | 4,269.5 | 4,160.5 | 4,171 | +48 | +1.2% | 2,610,700 |
| 2015/09/16 | 4,178 | 4,179 | 4,087.5 | 4,123 | +9 | +0.2% | 2,610,100 |
| 2015/09/15 | 4,069.5 | 4,177 | 4,031 | 4,114 | +88 | +2.2% | 3,368,400 |
| 2015/09/14 | 4,070 | 4,108 | 4,025 | 4,026 | -34.5 | -0.8% | 2,264,700 |
| 2015/09/11 | 4,135 | 4,171.5 | 4,048 | 4,060.5 | -77.5 | -1.9% | 7,228,000 |
| 2015/09/10 | 4,109 | 4,152 | 4,048 | 4,138 | -109 | -2.6% | 3,266,200 |
| 2015/09/09 | 4,161.5 | 4,247 | 4,100.5 | 4,247 | +225.5 | +5.6% | 4,717,700 |
| 2015/09/08 | 4,154 | 4,155 | 4,002 | 4,021.5 | -106.5 | -2.6% | 2,870,800 |
2201～
2250
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
