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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,083 | 4,126 | 4,063 | 4,089 | +45 | +1.1% | 4,276,800 |
| 2015/04/10 | 4,090 | 4,091 | 4,000.5 | 4,044 | -12 | -0.3% | 6,371,700 |
| 2015/04/09 | 3,969 | 4,070 | 3,966.5 | 4,056 | +123.5 | +3.1% | 8,590,700 |
| 2015/04/08 | 3,920 | 3,952 | 3,906 | 3,932.5 | +39 | +1% | 4,543,600 |
| 2015/04/07 | 3,918 | 3,919 | 3,869.5 | 3,893.5 | +12 | +0.3% | 2,896,800 |
| 2015/04/06 | 3,864 | 3,882.5 | 3,849 | 3,881.5 | -11 | -0.3% | 1,437,200 |
| 2015/04/03 | 3,871 | 3,911 | 3,854.5 | 3,892.5 | +33.5 | +0.9% | 2,441,400 |
| 2015/04/02 | 3,854 | 3,893.5 | 3,845.5 | 3,859 | +20 | +0.5% | 4,339,100 |
| 2015/04/01 | 3,800 | 3,857 | 3,787.5 | 3,839 | +38.5 | +1% | 6,895,200 |
| 2015/03/31 | 3,922.5 | 3,925 | 3,796 | 3,800.5 | -94.5 | -2.4% | 6,022,200 |
| 2015/03/30 | 3,919 | 3,956 | 3,888 | 3,895 | +75 | +2% | 8,035,500 |
| 2015/03/27 | 3,801 | 3,877.5 | 3,762.5 | 3,820 | +45 | +1.2% | 6,448,000 |
| 2015/03/26 | 3,785 | 3,785 | 3,730 | 3,775 | -42.5 | -1.1% | 5,132,900 |
| 2015/03/25 | 3,800 | 3,823 | 3,771 | 3,817.5 | +51.5 | +1.4% | 5,290,500 |
| 2015/03/24 | 3,784 | 3,789.5 | 3,743.5 | 3,766 | -2.5 | -0.1% | 5,692,400 |
| 2015/03/23 | 3,767.5 | 3,781 | 3,736.5 | 3,768.5 | +103.5 | +2.8% | 5,516,100 |
| 2015/03/20 | 3,665.5 | 3,689 | 3,627 | 3,665 | ±0 | ±0% | 5,084,800 |
| 2015/03/19 | 3,693.5 | 3,701.5 | 3,630 | 3,665 | -56.5 | -1.5% | 5,927,900 |
| 2015/03/18 | 3,682.5 | 3,732.5 | 3,650 | 3,721.5 | +47.5 | +1.3% | 6,452,800 |
| 2015/03/17 | 3,660 | 3,704 | 3,637 | 3,674 | +10.5 | +0.3% | 5,699,200 |
| 2015/03/16 | 3,714 | 3,748 | 3,657.5 | 3,663.5 | -58 | -1.6% | 6,659,000 |
| 2015/03/13 | 3,700 | 3,746 | 3,681 | 3,721.5 | -21 | -0.6% | 10,184,000 |
| 2015/03/12 | 3,701 | 3,750 | 3,673.5 | 3,742.5 | -13.5 | -0.4% | 7,549,100 |
| 2015/03/11 | 3,800 | 3,825.5 | 3,750 | 3,756 | -55 | -1.4% | 5,641,700 |
| 2015/03/10 | 3,875 | 3,888 | 3,787 | 3,811 | -58 | -1.5% | 5,754,000 |
| 2015/03/09 | 3,860 | 3,876 | 3,825.5 | 3,869 | -9 | -0.2% | 4,192,100 |
| 2015/03/06 | 3,821.5 | 3,878 | 3,801 | 3,878 | +52 | +1.4% | 5,319,400 |
| 2015/03/05 | 3,815 | 3,842 | 3,811 | 3,826 | +16 | +0.4% | 5,398,400 |
| 2015/03/04 | 3,815 | 3,832.5 | 3,775.5 | 3,810 | -4.5 | -0.1% | 4,784,600 |
| 2015/03/03 | 3,793 | 3,814.5 | 3,793 | 3,814.5 | +44 | +1.2% | 5,872,900 |
| 2015/03/02 | 3,782.5 | 3,817 | 3,745.5 | 3,770.5 | -1.5 | ±0% | 5,415,800 |
| 2015/02/27 | 3,785 | 3,796.5 | 3,755.5 | 3,772 | +48.5 | +1.3% | 6,968,100 |
| 2015/02/26 | 3,724 | 3,765 | 3,705 | 3,723.5 | -0.5 | ±0% | 6,225,800 |
| 2015/02/25 | 3,648 | 3,732 | 3,630 | 3,724 | +68.5 | +1.9% | 6,434,100 |
| 2015/02/24 | 3,635.5 | 3,661.5 | 3,595 | 3,655.5 | -13.5 | -0.4% | 6,086,400 |
| 2015/02/23 | 3,735.5 | 3,745.5 | 3,651 | 3,669 | -43.5 | -1.2% | 6,160,300 |
| 2015/02/20 | 3,730 | 3,730 | 3,699 | 3,712.5 | -3.5 | -0.1% | 4,598,200 |
| 2015/02/19 | 3,669.5 | 3,719.5 | 3,644.5 | 3,716 | +46.5 | +1.3% | 5,237,500 |
| 2015/02/18 | 3,717 | 3,732.5 | 3,661 | 3,669.5 | +9.5 | +0.3% | 7,163,200 |
| 2015/02/17 | 3,700.5 | 3,713 | 3,617 | 3,660 | -65.5 | -1.8% | 6,214,100 |
| 2015/02/16 | 3,673 | 3,766 | 3,671.5 | 3,725.5 | +74.5 | +2% | 8,922,500 |
| 2015/02/13 | 3,599.5 | 3,692 | 3,589 | 3,651 | +69.5 | +1.9% | 12,263,200 |
| 2015/02/12 | 3,585 | 3,598 | 3,545 | 3,581.5 | +78 | +2.2% | 10,017,700 |
| 2015/02/10 | 3,460 | 3,516.5 | 3,455.5 | 3,503.5 | +60 | +1.7% | 9,227,100 |
| 2015/02/09 | 3,450 | 3,459 | 3,422.5 | 3,443.5 | +59 | +1.7% | 7,169,900 |
| 2015/02/06 | 3,458.5 | 3,465 | 3,349 | 3,384.5 | -4 | -0.1% | 7,875,900 |
| 2015/02/05 | 3,385 | 3,398.5 | 3,348.5 | 3,388.5 | +38.5 | +1.1% | 7,111,100 |
| 2015/02/04 | 3,331.5 | 3,387.5 | 3,291 | 3,350 | +154.5 | +4.8% | 8,384,000 |
| 2015/02/03 | 3,210 | 3,233.5 | 3,185.5 | 3,195.5 | -14.5 | -0.5% | 5,789,400 |
| 2015/02/02 | 3,201.5 | 3,246.5 | 3,200 | 3,210 | -22.5 | -0.7% | 4,530,200 |
2351～
2400
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
